Indicators

Monolithic Power Sys (NQ: MPWR )

891.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.38	50.63	49.99	50.21	218,410	-0.32(-0.64%)
May 28, 2015	50.36	50.69	50.03	50.53	179,095	+0.20(+0.40%)
May 27, 2015	49.25	50.62	48.94	50.33	388,908	+1.28(+2.61%)
May 26, 2015	49.52	49.56	48.52	49.05	260,670	-0.73(-1.46%)
May 22, 2015	49.70	49.78	49.78	49.78	259,566	+0.03(+0.06%)
May 21, 2015	49.44	49.82	49.11	49.75	199,262	+0.44(+0.90%)
May 20, 2015	49.66	50.03	49.19	49.31	176,227	-0.22(-0.45%)
May 19, 2015	49.89	50.45	49.26	49.53	225,476	-0.40(-0.81%)
May 18, 2015	48.62	50.08	48.51	49.93	309,623	+1.29(+2.65%)
May 15, 2015	48.77	48.77	48.30	48.65	240,203	-0.25(-0.51%)
May 14, 2015	48.53	48.92	47.84	48.90	238,807	+0.77(+1.61%)
May 13, 2015	48.20	48.74	47.75	48.12	153,220	+0.16(+0.33%)
May 12, 2015	47.87	48.17	47.12	47.97	239,794	-0.05(-0.10%)
May 11, 2015	48.16	48.58	47.98	48.01	164,625	-0.31(-0.65%)
May 08, 2015	47.63	49.04	47.55	48.33	248,673	+0.59(+1.23%)
May 07, 2015	47.42	48.37	47.42	47.74	255,230	+0.32(+0.68%)
May 06, 2015	47.47	48.12	46.87	47.42	339,456	-0.13(-0.27%)
May 05, 2015	48.32	48.38	47.49	47.54	488,431	-1.00(-2.06%)
May 04, 2015	48.46	48.79	48.30	48.55	542,381	-0.12(-0.25%)

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.