Indicators

Monolithic Power Sys (NQ: MPWR )

879.89 -31.23 (-3.43%)

Streaming Delayed Price Updated: 2:48 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.73	10.80	10.52	10.66	112,291	-0.06(-0.57%)
Jan 30, 2007	10.83	10.87	10.61	10.72	57,551	-0.10(-0.96%)
Jan 29, 2007	10.70	10.83	10.54	10.83	93,226	+0.05(+0.48%)
Jan 26, 2007	10.43	10.83	10.35	10.78	130,392	+0.35(+3.32%)
Jan 25, 2007	10.68	10.71	10.39	10.43	128,475	-0.24(-2.27%)
Jan 24, 2007	10.45	10.77	10.39	10.67	149,209	+0.25(+2.41%)
Jan 23, 2007	10.39	10.50	10.31	10.42	287,026	+0.03(+0.25%)
Jan 22, 2007	10.39	10.46	10.33	10.39	107,928	-0.05(-0.50%)
Jan 19, 2007	10.18	10.46	9.892	10.45	168,730	+0.27(+2.64%)
Jan 18, 2007	10.39	10.44	9.996	10.18	320,433	-0.28(-2.65%)
Jan 17, 2007	10.47	10.52	10.25	10.46	128,895	-0.08(-0.74%)
Jan 16, 2007	10.19	10.53	10.17	10.53	384,058	+0.36(+3.58%)
Jan 12, 2007	10.15	10.20	9.961	10.17	100,143	+0.03(+0.34%)
Jan 11, 2007	10.25	10.26	9.970	10.13	148,226	-0.11(-1.10%)
Jan 10, 2007	10.04	10.26	9.996	10.25	104,376	+0.13(+1.28%)
Jan 09, 2007	9.901	10.13	9.814	10.12	455,519	+0.21(+2.10%)
Jan 08, 2007	9.537	9.909	9.537	9.909	146,781	+0.37(+3.91%)
Jan 05, 2007	9.606	9.736	9.485	9.537	99,931	-0.13(-1.34%)
Jan 04, 2007	9.684	9.701	9.528	9.667	63,063	+0.01(+0.09%)

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.