Indicators

Monolithic Power Sys (NQ: MPWR )

652.59 -16.74 (-2.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.96	33.35	32.44	32.56	295,167	-0.37(-1.13%)
Feb 27, 2014	32.84	33.15	32.73	32.93	181,162	-0.15(-0.44%)
Feb 26, 2014	32.57	33.51	32.57	33.07	413,902	+0.56(+1.73%)
Feb 25, 2014	32.57	32.83	32.24	32.51	328,861	+0.04(+0.11%)
Feb 24, 2014	31.68	32.67	31.42	32.47	554,489	+1.05(+3.35%)
Feb 21, 2014	31.96	31.96	31.29	31.42	190,940	-0.34(-1.06%)
Feb 20, 2014	31.21	31.86	30.96	31.76	169,082	+0.55(+1.75%)
Feb 19, 2014	31.65	31.96	31.15	31.21	355,597	-0.61(-1.91%)
Feb 18, 2014	31.83	32.06	31.67	31.82	243,497	-0.05(-0.17%)
Feb 14, 2014	31.97	31.87	31.87	31.87	252,324	-0.08(-0.26%)
Feb 13, 2014	31.37	32.06	31.37	31.96	425,158	+0.40(+1.27%)
Feb 12, 2014	31.18	31.69	30.97	31.56	236,728	+0.35(+1.14%)
Feb 11, 2014	31.08	31.74	30.97	31.20	353,101	+0.25(+0.79%)
Feb 10, 2014	30.16	31.09	30.16	30.96	373,122	+0.08(+0.26%)
Feb 07, 2014	29.98	31.73	29.08	30.88	551,639	+1.44(+4.88%)
Feb 06, 2014	28.40	29.44	28.40	29.44	843,822	+0.95(+3.35%)
Feb 05, 2014	28.59	28.59	27.97	28.49	300,068	-0.20(-0.70%)
Feb 04, 2014	29.24	29.44	28.54	28.69	471,667	-0.73(-2.47%)

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.