Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	45.75	45.63	45.63	45.63	281,215	-0.06(-0.14%)
Dec 30, 2014	45.62	46.14	45.46	45.70	132,262	-0.23(-0.50%)
Dec 29, 2014	46.11	46.44	45.69	45.93	178,114	-0.21(-0.46%)
Dec 26, 2014	45.74	46.34	45.58	46.14	107,667	+0.40(+0.88%)
Dec 24, 2014	45.80	45.74	45.74	45.74	130,204	+0.80(+1.77%)
Dec 23, 2014	45.44	46.31	44.49	44.94	207,784	-0.34(-0.75%)
Dec 22, 2014	44.52	45.45	44.26	45.28	240,414	+0.70(+1.58%)
Dec 19, 2014	44.56	44.68	43.85	44.57	643,248	-0.07(-0.16%)
Dec 18, 2014	44.60	45.16	44.11	44.65	182,228	+0.95(+2.18%)
Dec 17, 2014	43.40	43.93	42.50	43.70	496,372	+0.28(+0.65%)
Dec 16, 2014	43.91	44.22	42.95	43.41	274,532	-0.52(-1.19%)
Dec 15, 2014	44.56	45.52	43.60	43.93	239,028	-0.48(-1.09%)
Dec 12, 2014	44.35	45.00	43.94	44.42	153,418	-0.53(-1.18%)
Dec 11, 2014	44.98	45.50	44.77	44.95	299,808	+0.13(+0.29%)
Dec 10, 2014	45.25	45.64	44.59	44.82	271,836	-0.65(-1.43%)
Dec 09, 2014	43.69	45.56	43.26	45.47	251,734	+1.11(+2.49%)
Dec 08, 2014	45.20	45.74	43.89	44.36	235,967	-1.07(-2.36%)
Dec 05, 2014	44.99	45.55	44.70	45.43	192,786	+0.47(+1.04%)
Dec 04, 2014	45.32	45.42	44.38	44.97	309,506	+0.01(+0.02%)
Dec 03, 2014	43.91	45.25	43.91	44.96	234,029	+0.95(+2.16%)
Dec 02, 2014	43.19	44.06	42.76	44.01	218,451	+0.91(+2.10%)
Dec 01, 2014	43.74	44.14	42.65	43.10	278,604	-0.92(-2.10%)
Nov 28, 2014	44.19	44.35	43.66	44.03	172,267	-0.07(-0.17%)
Nov 26, 2014	42.98	44.10	44.10	44.10	200,717	+1.01(+2.33%)
Nov 25, 2014	43.17	43.49	42.70	43.09	231,405	-0.07(-0.17%)
Nov 24, 2014	42.66	43.43	42.63	43.17	238,505	+0.51(+1.20%)
Nov 21, 2014	42.92	42.99	42.25	42.65	293,268	+0.40(+0.95%)
Nov 20, 2014	41.61	42.29	41.27	42.25	273,650	+0.30(+0.72%)
Nov 19, 2014	42.45	42.45	41.63	41.95	287,881	-0.50(-1.19%)
Nov 18, 2014	40.34	42.77	40.34	42.45	465,580	+1.31(+3.18%)
Nov 17, 2014	41.38	41.82	40.87	41.14	330,681	-0.44(-1.06%)
Nov 14, 2014	41.13	41.80	40.49	41.58	287,712	+0.54(+1.31%)
Nov 13, 2014	41.45	41.76	40.80	41.04	206,444	-0.47(-1.12%)
Nov 12, 2014	41.10	41.77	41.09	41.51	309,858	+0.45(+1.09%)
Nov 11, 2014	40.96	41.16	40.59	41.06	179,944	+0.03(+0.07%)
Nov 10, 2014	40.67	41.15	40.62	41.03	211,430	+0.16(+0.38%)
Nov 07, 2014	40.86	41.05	40.12	40.88	350,624	-0.12(-0.29%)
Nov 06, 2014	40.49	41.24	40.43	41.00	521,767	+0.38(+0.92%)
Nov 05, 2014	40.07	40.69	39.86	40.62	258,676	+0.61(+1.53%)
Nov 04, 2014	39.97	40.90	39.90	40.01	351,698	-0.33(-0.82%)
Nov 03, 2014	40.69	41.50	40.06	40.34	296,277	-0.08(-0.20%)
Oct 31, 2014	39.67	40.73	39.67	40.42	601,346	+1.85(+4.79%)
Oct 30, 2014	38.17	38.62	37.33	38.57	504,587	+0.17(+0.45%)
Oct 29, 2014	38.71	38.97	37.84	38.40	607,123	-0.48(-1.25%)
Oct 28, 2014	41.67	42.08	37.84	38.88	1,043,561	+2.30(+6.27%)
Oct 27, 2014	37.02	37.45	37.02	36.59	622,467	-0.43(-1.16%)
Oct 24, 2014	36.31	37.16	35.88	37.02	457,952	+0.80(+2.22%)
Oct 23, 2014	36.27	36.55	36.19	36.21	454,134	+0.35(+0.97%)
Oct 22, 2014	36.25	36.50	35.79	35.87	487,416	-0.16(-0.46%)
Oct 21, 2014	35.28	36.23	35.17	36.03	800,963	+1.00(+2.85%)
Oct 20, 2014	34.66	35.59	34.54	35.03	530,437	+0.25(+0.71%)
Oct 17, 2014	35.30	36.09	34.29	34.79	602,652	+0.01(+0.03%)
Oct 16, 2014	32.55	35.06	32.28	34.78	943,183	+1.69(+5.11%)
Oct 15, 2014	31.56	33.39	31.09	33.09	730,275	+1.55(+4.93%)
Oct 14, 2014	31.94	33.07	31.46	31.53	667,986	-0.20(-0.63%)
Oct 13, 2014	32.62	33.13	31.33	31.73	1,042,729	-0.85(-2.61%)
Oct 10, 2014	36.59	36.59	32.58	32.58	1,387,574	-5.82(-15.15%)
Oct 09, 2014	39.74	39.95	37.97	38.40	348,483	-1.47(-3.69%)
Oct 08, 2014	38.88	39.92	38.13	39.87	508,172	+0.81(+2.08%)
Oct 07, 2014	39.95	40.42	38.93	39.06	580,023	-1.24(-3.09%)
Oct 06, 2014	40.35	40.49	39.92	40.30	283,065	+0.16(+0.39%)
Oct 03, 2014	40.40	40.76	40.07	40.15	281,738	-0.19(-0.46%)
Oct 02, 2014	39.66	40.43	39.54	40.33	271,990	+0.56(+1.41%)