Indicators

Monolithic Power Sys (NQ: MPWR )

707.22 -5.67 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	38.20	39.02	38.20	38.61	444,155	+0.20(+0.52%)
Jun 27, 2014	37.61	38.56	37.49	38.41	406,849	+0.46(+1.23%)
Jun 26, 2014	38.11	38.15	37.48	37.94	126,964	-0.12(-0.31%)
Jun 25, 2014	37.56	38.15	37.37	38.06	242,228	+0.32(+0.84%)
Jun 24, 2014	38.41	38.93	37.71	37.74	295,086	-0.84(-2.19%)
Jun 23, 2014	38.22	38.74	38.22	38.59	202,447	+0.25(+0.64%)
Jun 20, 2014	38.17	38.54	38.01	38.34	489,354	+0.13(+0.33%)
Jun 19, 2014	38.52	38.71	37.88	38.21	229,270	-0.25(-0.64%)
Jun 18, 2014	38.40	38.49	37.98	38.46	150,270	-0.02(-0.05%)
Jun 17, 2014	37.89	38.81	37.89	38.48	311,516	+0.40(+1.05%)
Jun 16, 2014	37.95	38.15	37.64	38.08	337,516	+0.17(+0.46%)
Jun 13, 2014	37.82	38.11	37.32	37.91	373,279	+0.34(+0.89%)
Jun 12, 2014	37.46	38.23	36.88	37.57	614,684	-0.05(-0.12%)
Jun 11, 2014	37.86	38.23	37.54	37.62	259,898	-0.32(-0.84%)
Jun 10, 2014	37.64	38.02	37.36	37.93	436,402	+1.43(+3.91%)
Jun 06, 2014	36.33	36.84	36.08	36.51	256,261	+0.45(+1.26%)
Jun 05, 2014	35.76	36.44	35.32	36.05	323,197	+0.46(+1.30%)
Jun 04, 2014	35.03	35.76	34.98	35.59	253,245	+0.27(+0.77%)
Jun 03, 2014	35.33	35.62	35.06	35.32	314,611	-0.15(-0.44%)

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.