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 (%)
Apr 30, 2012	17.66	18.30	17.44	17.98	699,082	+0.23(+1.27%)
Apr 27, 2012	17.46	17.86	17.26	17.75	367,291	+0.36(+2.10%)
Apr 26, 2012	16.88	17.52	16.86	17.39	398,647	+0.53(+3.14%)
Apr 25, 2012	16.84	17.09	16.52	16.86	557,474	+0.31(+1.89%)
Apr 24, 2012	16.65	16.82	16.54	16.54	362,276	-0.03(-0.21%)
Apr 23, 2012	16.48	16.63	16.25	16.58	460,285	-0.18(-1.09%)
Apr 20, 2012	17.33	17.35	16.67	16.76	269,478	-0.29(-1.68%)
Apr 19, 2012	17.25	17.50	16.85	17.05	242,015	-0.25(-1.45%)
Apr 18, 2012	17.35	17.41	17.05	17.30	376,810	-0.21(-1.19%)
Apr 17, 2012	17.25	18.00	17.19	17.51	513,354	+0.42(+2.44%)
Apr 16, 2012	17.12	17.24	16.93	17.09	195,312	-0.02(-0.10%)
Apr 13, 2012	17.22	17.22	16.92	17.11	172,664	-0.15(-0.85%)
Apr 12, 2012	16.78	17.32	16.78	17.26	173,977	+0.50(+3.00%)
Apr 11, 2012	16.80	16.97	16.52	16.75	303,787	+0.16(+0.94%)
Apr 10, 2012	16.69	17.25	16.49	16.60	531,206	+0.03(+0.16%)
Apr 09, 2012	16.71	16.88	16.48	16.57	281,041	-0.49(-2.85%)
Apr 05, 2012	16.25	17.14	16.25	17.06	286,183	+0.53(+3.20%)
Apr 04, 2012	16.61	16.61	16.24	16.53	321,521	-0.29(-1.75%)
Apr 03, 2012	17.26	17.26	16.74	16.82	166,372	-0.43(-2.46%)

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.