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 (%)
Dec 29, 2006	9.528	9.684	9.442	9.623	101,438	+0.10(+1.00%)
Dec 28, 2006	9.597	9.597	9.476	9.528	39,587	-0.04(-0.45%)
Dec 27, 2006	9.736	9.779	9.511	9.571	125,375	-0.11(-1.16%)
Dec 26, 2006	9.571	9.814	9.571	9.684	39,438	+0.07(+0.72%)
Dec 22, 2006	9.745	9.745	9.476	9.615	104,222	-0.13(-1.33%)
Dec 21, 2006	9.580	9.961	9.528	9.745	116,699	+0.19(+1.99%)
Dec 20, 2006	9.667	9.788	9.528	9.554	100,025	-0.13(-1.34%)
Dec 19, 2006	9.641	9.745	9.528	9.684	78,660	-0.04(-0.45%)
Dec 18, 2006	9.528	9.779	9.528	9.727	115,640	+0.20(+2.09%)
Dec 15, 2006	9.745	9.805	9.390	9.528	433,869	-0.22(-2.22%)
Dec 14, 2006	9.485	9.849	9.407	9.745	98,002	+0.30(+3.21%)
Dec 13, 2006	9.563	9.649	9.390	9.442	117,955	-0.09(-0.91%)
Dec 12, 2006	9.623	9.667	9.502	9.528	130,109	-0.08(-0.81%)
Dec 11, 2006	9.658	9.684	9.537	9.606	98,142	-0.07(-0.72%)
Dec 08, 2006	9.528	9.701	9.467	9.675	84,394	+0.13(+1.36%)
Dec 07, 2006	9.753	9.753	9.502	9.545	109,119	-0.18(-1.87%)
Dec 06, 2006	9.745	9.823	9.589	9.727	89,039	-0.08(-0.80%)
Dec 05, 2006	9.658	9.840	9.606	9.805	122,088	+0.21(+2.17%)
Dec 04, 2006	9.346	9.658	9.182	9.597	246,161	+0.35(+3.75%)

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.