Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	159.38	165.23	157.59	162.76	480,449	+2.21(+1.37%)
Mar 30, 2020	159.29	163.78	155.51	160.56	287,033	+3.88(+2.48%)
Mar 27, 2020	162.88	164.71	156.24	156.68	486,507	-12.67(-7.48%)
Mar 26, 2020	154.58	169.40	154.24	169.35	558,345	+15.96(+10.40%)
Mar 25, 2020	157.29	164.10	152.17	153.39	568,578	-4.05(-2.57%)
Mar 24, 2020	146.02	158.10	142.34	157.44	500,798	+21.94(+16.19%)
Mar 23, 2020	134.10	137.99	126.08	135.51	496,220	+4.49(+3.42%)
Mar 20, 2020	146.89	152.01	131.02	131.02	657,207	-14.75(-10.12%)
Mar 19, 2020	137.16	149.56	134.14	145.77	520,477	+8.54(+6.22%)
Mar 18, 2020	141.25	150.27	132.41	137.23	525,013	-16.93(-10.98%)
Mar 17, 2020	134.93	155.82	132.15	154.16	595,618	+22.41(+17.01%)
Mar 16, 2020	146.80	154.99	131.75	131.75	726,027	-33.52(-20.28%)
Mar 13, 2020	150.37	165.48	138.02	165.26	681,976	+23.81(+16.83%)
Mar 12, 2020	140.79	151.93	135.25	141.46	632,268	-9.50(-6.30%)
Mar 11, 2020	154.90	157.95	148.12	150.96	491,241	-7.58(-4.78%)
Mar 10, 2020	149.40	158.66	147.89	158.54	600,857	+14.64(+10.17%)
Mar 09, 2020	146.66	154.12	143.62	143.90	446,228	-17.00(-10.57%)
Mar 06, 2020	161.91	164.62	156.11	160.90	404,252	-6.08(-3.64%)
Mar 05, 2020	164.11	171.69	161.57	166.98	461,816	+0.77(+0.46%)
Mar 04, 2020	160.34	166.46	157.74	166.21	286,398	+9.04(+5.75%)
Mar 03, 2020	160.06	163.03	154.18	157.17	443,447	-1.85(-1.16%)

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.

Monolithic Power Sys (NQ: MPWR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Monolithic Power Sys (NQ: MPWR )

Historical Prices

Sections

Services

The Evening Leader