Indicators

Monolithic Power Sys (NQ: MPWR )

891.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.76	12.84	12.47	12.71	903,270	+0.02(+0.14%)
Jan 28, 2011	12.98	13.03	12.57	12.69	460,665	-0.31(-2.40%)
Jan 27, 2011	13.11	13.19	12.98	13.00	408,108	-0.06(-0.46%)
Jan 26, 2011	12.99	13.17	12.90	13.06	390,389	+0.06(+0.47%)
Jan 25, 2011	13.14	13.26	12.93	13.00	207,895	-0.24(-1.83%)
Jan 24, 2011	13.06	13.48	13.02	13.24	306,001	+0.16(+1.26%)
Jan 21, 2011	13.29	13.31	13.00	13.08	367,379	-0.18(-1.34%)
Jan 20, 2011	13.43	13.43	13.21	13.26	436,250	-0.24(-1.77%)
Jan 19, 2011	13.72	13.72	13.45	13.50	521,824	-0.23(-1.70%)
Jan 18, 2011	13.87	13.91	13.73	13.73	279,790	-0.11(-0.81%)
Jan 14, 2011	13.81	13.95	13.72	13.84	612,327	+0.05(+0.38%)
Jan 13, 2011	13.82	13.87	13.76	13.79	496,784	-0.10(-0.69%)
Jan 12, 2011	13.87	13.92	13.76	13.89	586,929	+0.06(+0.44%)
Jan 11, 2011	13.93	13.96	13.72	13.82	509,909	-0.01(-0.06%)
Jan 10, 2011	13.87	13.93	13.65	13.83	392,490	-0.08(-0.56%)
Jan 07, 2011	14.04	14.10	13.87	13.91	252,963	-0.04(-0.31%)
Jan 06, 2011	13.82	14.15	13.77	13.95	573,646	+0.21(+1.51%)
Jan 05, 2011	14.27	14.29	13.69	13.75	1,360,657	+0.09(+0.63%)
Jan 04, 2011	14.38	14.38	13.27	13.66	1,419,622	-0.97(-6.63%)

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.