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 (%)
Feb 28, 2013	22.45	22.55	22.23	22.34	221,784	-0.03(-0.12%)
Feb 27, 2013	22.17	22.66	22.17	22.36	262,426	+0.20(+0.90%)
Feb 26, 2013	22.14	22.43	22.03	22.16	191,862	+0.14(+0.62%)
Feb 25, 2013	22.70	22.70	22.03	22.03	253,630	-0.54(-2.38%)
Feb 22, 2013	22.41	22.75	22.32	22.56	313,692	+0.22(+0.98%)
Feb 21, 2013	22.64	22.64	22.05	22.35	252,343	-0.38(-1.68%)
Feb 20, 2013	23.16	23.31	22.73	22.73	254,237	-0.45(-1.92%)
Feb 19, 2013	22.76	23.25	22.76	23.17	426,753	+0.32(+1.39%)
Feb 15, 2013	22.85	23.10	22.63	22.85	331,043	-0.04(-0.16%)
Feb 14, 2013	22.68	22.89	22.55	22.89	151,633	+0.20(+0.88%)
Feb 13, 2013	22.63	22.83	22.52	22.69	286,081	-0.02(-0.08%)
Feb 12, 2013	22.52	22.87	22.36	22.71	421,429	+0.15(+0.68%)
Feb 11, 2013	22.35	22.56	22.25	22.55	271,845	+0.00(+0.00%)
Feb 08, 2013	22.34	22.89	22.07	22.55	483,024	+0.22(+0.98%)
Feb 07, 2013	21.53	22.79	21.36	22.34	1,847,120	+1.24(+5.90%)
Feb 06, 2013	20.93	21.12	20.58	21.09	537,999	+0.01(+0.04%)
Feb 04, 2013	21.15	21.47	21.08	21.08	230,175	-0.41(-1.90%)

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.