Indicators

Monolithic Power Sys (NQ: MPWR )

712.89 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	13.10	13.50	13.06	13.38	394,845	+0.24(+1.85%)
Jun 29, 2011	13.23	13.23	12.87	13.13	231,176	-0.06(-0.46%)
Jun 28, 2011	13.07	13.24	12.95	13.20	262,342	+0.14(+1.06%)
Jun 27, 2011	13.08	13.16	12.83	13.06	339,682	-0.08(-0.59%)
Jun 24, 2011	13.06	13.18	12.89	13.13	1,001,753	+0.08(+0.60%)
Jun 23, 2011	12.39	13.09	12.36	13.06	366,999	+0.49(+3.86%)
Jun 22, 2011	12.67	12.74	12.57	12.57	268,875	-0.18(-1.43%)
Jun 21, 2011	12.52	12.85	12.36	12.75	300,529	+0.31(+2.51%)
Jun 20, 2011	12.35	12.58	12.23	12.44	300,352	+0.05(+0.42%)
Jun 17, 2011	12.87	12.87	12.27	12.39	769,599	-0.43(-3.32%)
Jun 16, 2011	12.80	13.10	12.66	12.81	363,735	-0.01(-0.07%)
Jun 15, 2011	13.13	13.26	12.76	12.82	355,274	-0.45(-3.40%)
Jun 14, 2011	13.25	13.40	13.15	13.27	276,360	+0.17(+1.32%)
Jun 13, 2011	13.17	13.21	13.00	13.10	294,056	-0.07(-0.53%)
Jun 10, 2011	13.37	13.44	12.98	13.17	333,635	-0.25(-1.87%)
Jun 09, 2011	13.87	14.07	13.38	13.42	468,943	-0.37(-2.70%)
Jun 08, 2011	14.01	14.15	13.66	13.79	257,703	-0.28(-1.97%)
Jun 07, 2011	14.08	14.20	13.92	14.07	147,363	+0.11(+0.81%)
Jun 06, 2011	14.06	14.13	13.92	13.96	201,770	-0.14(-0.98%)

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.