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 (%)
Sep 28, 2018	120.54	121.00	119.07	120.01	605,645	-0.75(-0.62%)
Sep 27, 2018	121.60	121.98	120.28	120.75	473,253	-0.32(-0.26%)
Sep 26, 2018	123.18	123.99	120.87	121.07	527,508	-2.10(-1.70%)
Sep 25, 2018	123.70	125.15	122.30	123.17	925,809	-3.50(-2.76%)
Sep 24, 2018	126.30	126.88	124.55	126.67	401,074	-0.09(-0.07%)
Sep 21, 2018	129.10	129.44	126.55	126.75	613,790	-2.25(-1.74%)
Sep 20, 2018	128.51	130.00	127.09	129.00	345,043	+1.54(+1.21%)
Sep 19, 2018	127.49	128.55	125.70	127.46	376,723	+0.58(+0.46%)
Sep 18, 2018	125.96	128.71	125.81	126.88	522,890	+0.46(+0.36%)
Sep 17, 2018	131.59	131.90	126.25	126.42	418,530	-5.40(-4.10%)
Sep 14, 2018	130.84	132.91	130.58	131.82	719,268	+1.36(+1.05%)
Sep 13, 2018	134.29	134.72	123.25	130.45	1,265,303	-4.38(-3.25%)
Sep 12, 2018	138.49	138.77	132.77	134.83	508,729	-4.43(-3.18%)
Sep 11, 2018	139.30	140.43	137.37	139.26	392,177	-0.50(-0.35%)
Sep 10, 2018	142.16	142.40	138.31	139.75	334,112	-1.39(-0.99%)
Sep 07, 2018	141.23	145.17	140.66	141.15	319,057	-1.27(-0.89%)
Sep 06, 2018	142.33	143.22	140.26	142.41	270,069	+0.02(+0.01%)
Sep 05, 2018	144.78	144.78	140.90	142.39	321,068	-1.98(-1.37%)

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.