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 (%)
Sep 27, 2013	27.24	27.39	27.06	27.13	0	-0.26(-0.96%)
Sep 26, 2013	27.50	27.68	27.25	27.39	240,435	+0.02(+0.07%)
Sep 25, 2013	27.66	27.66	27.29	27.37	243,847	-0.27(-0.98%)
Sep 24, 2013	27.55	27.93	27.44	27.64	217,875	+0.10(+0.36%)
Sep 23, 2013	27.73	27.97	27.39	27.54	171,818	-0.15(-0.56%)
Sep 20, 2013	27.20	28.16	27.20	27.70	0	-0.16(-0.59%)
Sep 19, 2013	27.83	28.08	27.68	27.86	102,527	+0.06(+0.23%)
Sep 18, 2013	27.76	28.01	27.56	27.80	0	+0.09(+0.33%)
Sep 17, 2013	27.27	27.87	27.15	27.71	0	+0.33(+1.19%)
Sep 16, 2013	27.81	27.74	27.38	27.38	0	-0.16(-0.59%)
Sep 13, 2013	26.48	27.54	26.44	27.54	0	-0.28(-1.01%)
Sep 12, 2013	28.09	28.43	27.80	27.83	0	-0.25(-0.90%)
Sep 11, 2013	27.94	28.51	27.56	28.08	0	-0.08(-0.29%)
Sep 10, 2013	28.00	28.20	27.82	28.16	294,088	+0.44(+1.57%)
Sep 09, 2013	27.79	27.88	27.38	27.73	0	+0.12(+0.43%)
Sep 06, 2013	27.94	27.94	27.28	27.61	0	-0.22(-0.78%)
Sep 05, 2013	27.95	28.11	27.60	27.83	0	-0.12(-0.42%)
Sep 04, 2013	27.44	28.16	27.44	27.94	0	+0.50(+1.82%)

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.