Indicators

Monolithic Power Sys (NQ: MPWR )

708.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.94	17.98	17.57	17.62	173,524	-0.36(-2.03%)
Feb 25, 2010	17.80	17.99	17.58	17.98	176,064	-0.09(-0.48%)
Feb 24, 2010	17.83	18.14	17.83	18.07	317,055	+0.24(+1.36%)
Feb 23, 2010	18.19	18.23	17.69	17.83	456,926	-0.34(-1.86%)
Feb 22, 2010	18.39	18.41	18.12	18.17	579,865	-0.22(-1.18%)
Feb 19, 2010	18.71	18.71	18.33	18.38	361,308	-0.37(-1.99%)
Feb 18, 2010	18.61	18.76	18.38	18.76	279,677	+0.08(+0.42%)
Feb 17, 2010	18.90	18.90	18.45	18.68	271,737	-0.11(-0.60%)
Feb 16, 2010	18.83	18.92	18.61	18.79	181,186	+0.14(+0.74%)
Feb 12, 2010	18.12	18.65	18.65	18.65	550,297	+0.22(+1.18%)
Feb 11, 2010	18.38	18.61	17.69	18.43	869,788	+0.66(+3.71%)
Feb 10, 2010	17.52	17.93	17.22	17.78	541,413	+0.25(+1.44%)
Feb 09, 2010	17.57	17.89	17.04	17.52	587,290	+0.59(+3.48%)
Feb 08, 2010	16.93	17.30	16.53	16.93	605,029	+0.07(+0.41%)
Feb 05, 2010	16.31	17.57	15.96	16.86	1,706,269	+0.40(+2.42%)
Feb 04, 2010	17.06	17.09	16.43	16.47	988,601	-0.77(-4.48%)
Feb 03, 2010	17.26	17.59	16.73	17.24	2,170,126	-1.41(-7.58%)
Feb 02, 2010	18.04	18.76	17.97	18.65	688,435	+0.43(+2.33%)

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.