Indicators

Monolithic Power Sys (NQ: MPWR )

702.54 -5.48 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	88.95	89.42	86.28	86.35	439,269	-2.79(-3.13%)
Apr 27, 2017	89.65	91.16	87.75	89.14	568,702	+0.71(+0.80%)
Apr 26, 2017	90.80	90.86	88.41	88.44	389,316	-2.36(-2.60%)
Apr 25, 2017	90.55	91.39	90.55	90.79	485,794	+0.91(+1.01%)
Apr 24, 2017	89.64	90.28	89.11	89.89	361,035	+1.77(+2.01%)
Apr 21, 2017	88.38	88.85	87.24	88.11	405,264	-0.42(-0.47%)
Apr 20, 2017	86.97	88.64	86.57	88.53	283,670	+1.90(+2.19%)
Apr 19, 2017	86.62	87.27	86.25	86.63	284,391	+0.65(+0.76%)
Apr 18, 2017	85.09	86.07	84.19	85.98	183,698	+0.65(+0.76%)
Apr 17, 2017	84.31	85.35	84.23	85.33	157,553	+1.37(+1.63%)
Apr 13, 2017	83.99	85.16	83.23	83.96	212,753	-0.41(-0.48%)
Apr 12, 2017	85.47	85.65	84.25	84.37	305,753	-1.10(-1.29%)
Apr 11, 2017	85.82	86.92	84.38	85.47	465,878	-0.62(-0.72%)
Apr 10, 2017	86.79	87.04	85.63	86.10	272,217	-0.47(-0.55%)
Apr 07, 2017	85.75	86.87	85.39	86.57	190,839	+0.64(+0.75%)
Apr 06, 2017	85.97	86.30	84.75	85.93	318,935	+0.07(+0.08%)
Apr 05, 2017	87.45	87.75	85.69	85.86	313,478	-1.46(-1.68%)
Apr 04, 2017	86.04	87.71	86.04	87.32	349,110	+0.98(+1.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.