Indicators

Monolithic Power Sys (NQ: MPWR )

924.99 -19.40 (-2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.53	30.65	30.20	30.29	0	-0.05(-0.18%)
Nov 27, 2013	29.63	30.37	29.48	30.35	0	+0.65(+2.20%)
Nov 26, 2013	29.29	29.75	29.28	29.69	0	+0.43(+1.46%)
Nov 25, 2013	29.19	29.48	28.85	29.27	300,368	+0.04(+0.12%)
Nov 22, 2013	29.21	29.36	29.05	29.23	0	+0.02(+0.06%)
Nov 21, 2013	28.90	29.58	28.83	29.21	337,847	+0.38(+1.32%)
Nov 20, 2013	28.96	29.24	28.60	28.83	0	+0.04(+0.13%)
Nov 19, 2013	29.54	29.75	28.58	28.80	358,156	-0.76(-2.58%)
Nov 18, 2013	29.56	29.92	29.34	29.56	0	+0.02(+0.06%)
Nov 15, 2013	29.49	29.62	29.12	29.54	0	+0.00(+0.00%)
Nov 14, 2013	30.03	30.34	29.31	29.54	492,831	+0.15(+0.49%)
Nov 12, 2013	29.19	29.59	29.19	29.39	0	+0.00(+0.00%)
Nov 11, 2013	28.81	29.75	28.56	29.39	0	+0.46(+1.60%)
Nov 08, 2013	28.16	28.98	27.97	28.93	0	+0.63(+2.21%)
Nov 07, 2013	29.02	29.09	28.30	28.31	302,788	-0.67(-2.32%)
Nov 06, 2013	28.78	29.05	28.50	28.98	186,249	+0.24(+0.82%)
Nov 05, 2013	28.51	28.90	28.36	28.74	191,168	-0.02(-0.06%)
Nov 04, 2013	28.51	28.81	28.48	28.76	381,209	+0.18(+0.63%)

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.