Indicators

Monolithic Power Sys (NQ: MPWR )

702.22 -30.83 (-4.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.26	13.77	13.26	13.45	384,070	+0.32(+2.45%)
Mar 30, 2009	13.55	13.69	12.75	13.13	369,183	-0.95(-6.72%)
Mar 26, 2009	13.26	14.31	13.01	14.07	610,254	+0.90(+6.85%)
Mar 25, 2009	13.58	13.98	12.21	13.17	1,297,813	-0.27(-2.00%)
Mar 24, 2009	14.19	14.19	13.44	13.44	500,157	-0.97(-6.74%)
Mar 23, 2009	13.66	14.42	13.29	14.41	553,285	+1.14(+8.56%)
Mar 20, 2009	14.06	14.06	13.13	13.27	480,789	-0.66(-4.73%)
Mar 19, 2009	14.27	14.27	13.74	13.93	688,966	-0.29(-2.07%)
Mar 18, 2009	13.15	14.28	12.88	14.23	1,220,969	+1.06(+8.04%)
Mar 17, 2009	13.00	13.22	12.81	13.17	946,355	+0.29(+2.22%)
Mar 16, 2009	13.26	13.44	12.68	12.88	501,209	-0.31(-2.37%)
Mar 13, 2009	13.35	13.43	12.94	13.20	736,061	-0.15(-1.11%)
Mar 12, 2009	12.84	13.43	12.60	13.34	469,511	+0.51(+3.99%)
Mar 11, 2009	12.56	13.36	12.48	12.83	1,099,332	+0.36(+2.92%)
Mar 10, 2009	11.49	12.54	11.32	12.47	687,452	+1.19(+10.54%)
Mar 09, 2009	11.23	11.60	10.97	11.28	644,154	+0.08(+0.70%)
Mar 06, 2009	10.49	11.22	10.49	11.20	924,850	+0.79(+7.58%)
Mar 05, 2009	10.05	10.71	9.977	10.41	1,172,048	+0.26(+2.56%)
Mar 04, 2009	10.15	10.34	9.890	10.15	1,059,422	-0.75(-6.85%)

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.