Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		77.15	77.15	77.15	0	-1.21(-1.55%)
Dec 29, 2016	78.62	79.37	77.58	78.37	250,952	-0.01(-0.01%)
Dec 28, 2016	80.57	80.57	78.22	78.38	209,689	-1.50(-1.87%)
Dec 27, 2016	79.30	80.54	79.30	79.87	172,198	+0.43(+0.54%)
Dec 23, 2016		79.44	79.44	79.44	0	+0.23(+0.30%)
Dec 22, 2016	79.78	79.81	78.80	79.21	192,251	-0.25(-0.32%)
Dec 21, 2016	80.50	80.79	79.39	79.46	278,969	-0.80(-1.00%)
Dec 20, 2016	79.49	80.50	79.04	80.26	322,947	+1.24(+1.57%)
Dec 19, 2016	78.59	80.60	78.42	79.02	282,861	+0.79(+1.01%)
Dec 16, 2016	79.47	80.07	78.15	78.23	669,117	-0.88(-1.12%)
Dec 15, 2016	78.17	80.41	77.51	79.11	576,206	+1.29(+1.65%)
Dec 14, 2016	77.87	78.56	77.22	77.83	471,074	-0.19(-0.24%)
Dec 13, 2016	80.44	82.75	76.85	78.01	1,131,702	+2.78(+3.70%)
Dec 12, 2016	75.28	75.71	73.86	75.23	184,553	-0.23(-0.31%)
Dec 09, 2016	76.43	76.46	74.98	75.47	241,330	-0.45(-0.59%)
Dec 08, 2016	74.80	76.12	73.86	75.92	207,000	+1.37(+1.84%)
Dec 07, 2016	73.49	74.85	72.76	74.55	228,679	+1.01(+1.37%)
Dec 06, 2016	73.08	73.81	72.66	73.54	205,362	+0.28(+0.38%)
Dec 05, 2016	72.40	73.79	72.28	73.26	316,468	+1.25(+1.74%)
Dec 02, 2016	71.77	72.85	70.53	72.01	711,674	+0.14(+0.20%)