Indicators

Monolithic Power Sys (NQ: MPWR )

707.22 -5.67 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	21.97	22.18	21.76	22.14	374,085	+0.21(+0.95%)
Mar 27, 2013	21.91	22.07	21.76	21.93	231,516	-0.12(-0.54%)
Mar 26, 2013	21.53	22.15	21.51	22.05	244,726	+0.67(+3.15%)
Mar 25, 2013	21.51	21.82	21.22	21.37	307,745	-0.03(-0.13%)
Mar 22, 2013	21.52	21.66	21.30	21.40	210,386	-0.08(-0.38%)
Mar 21, 2013	21.84	21.93	21.42	21.48	240,476	-0.63(-2.83%)
Mar 20, 2013	21.66	22.20	21.56	22.11	227,159	+0.64(+3.00%)
Mar 19, 2013	21.56	21.93	21.41	21.46	417,120	-0.14(-0.63%)
Mar 18, 2013	21.60	21.95	21.35	21.60	386,175	-0.27(-1.25%)
Mar 15, 2013	22.27	22.32	21.80	21.87	452,530	-0.44(-1.95%)
Mar 14, 2013	22.31	22.56	22.25	22.31	211,517	+0.01(+0.04%)
Mar 13, 2013	22.07	22.34	21.96	22.30	184,995	+0.25(+1.11%)
Mar 12, 2013	22.11	22.15	21.94	22.05	268,006	-0.08(-0.37%)
Mar 11, 2013	22.31	22.31	22.03	22.14	235,206	-0.21(-0.94%)
Mar 08, 2013	22.52	22.59	22.19	22.35	240,345	+0.14(+0.61%)
Mar 07, 2013	22.35	22.54	22.10	22.21	262,959	-0.18(-0.81%)
Mar 06, 2013	22.33	22.53	22.25	22.39	257,069	+0.09(+0.41%)
Mar 05, 2013	22.19	22.39	22.05	22.30	251,972	+0.24(+1.07%)
Mar 04, 2013	22.35	22.47	21.96	22.06	222,505	-0.28(-1.26%)

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.