Indicators

Monolithic Power Sys (NQ: MPWR )

816.80 -4.88 (-0.59%)

Streaming Delayed Price Updated: 1:27 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.60	14.29	13.50	13.92	746,375	+0.22(+1.58%)
Oct 28, 2010	13.99	14.06	13.57	13.70	678,577	-0.31(-2.22%)
Oct 27, 2010	13.77	14.02	13.71	14.02	657,266	+0.23(+1.70%)
Oct 25, 2010	13.16	13.89	13.07	13.78	948,874	+0.70(+5.36%)
Oct 22, 2010	13.08	13.29	12.98	13.08	956,732	+0.01(+0.07%)
Oct 21, 2010	13.19	13.30	12.78	13.07	379,455	-0.11(-0.85%)
Oct 20, 2010	13.62	13.76	13.15	13.18	535,661	-0.42(-3.12%)
Oct 19, 2010	13.76	13.85	13.50	13.61	453,089	-0.35(-2.48%)
Oct 18, 2010	13.95	13.99	13.81	13.95	191,482	-0.02(-0.12%)
Oct 15, 2010	14.12	14.29	13.80	13.97	396,172	+0.04(+0.31%)
Oct 14, 2010	14.35	14.41	13.73	13.93	657,273	-0.46(-3.19%)
Oct 13, 2010	14.64	14.68	14.34	14.39	351,330	-0.22(-1.48%)
Oct 12, 2010	14.21	14.72	14.02	14.60	526,964	+0.39(+2.74%)
Oct 11, 2010	14.11	14.49	14.11	14.21	187,758	+0.10(+0.67%)
Oct 08, 2010	13.94	14.18	13.68	14.12	324,802	+0.18(+1.31%)
Oct 07, 2010	13.89	14.01	13.66	13.94	239,000	+0.15(+1.07%)
Oct 06, 2010	14.05	14.10	13.66	13.79	408,422	-0.30(-2.15%)
Oct 05, 2010	14.18	14.28	13.96	14.09	456,267	+0.08(+0.56%)
Oct 04, 2010	13.93	14.26	13.75	14.02	470,882	+0.03(+0.19%)

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.