Indicators

Monolithic Power Sys (NQ: MPWR )

702.54 -5.48 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.20	18.26	17.69	17.89	873,050	-0.24(-1.34%)
Jan 28, 2010	18.78	19.00	17.95	18.13	360,615	-0.66(-3.51%)
Jan 27, 2010	18.30	18.83	18.11	18.79	310,911	+0.44(+2.41%)
Jan 26, 2010	18.50	18.63	18.29	18.35	242,534	-0.27(-1.44%)
Jan 25, 2010	18.79	19.12	18.31	18.62	422,819	+0.03(+0.14%)
Jan 22, 2010	19.02	19.16	18.50	18.59	696,023	-0.49(-2.59%)
Jan 21, 2010	19.18	19.49	19.07	19.09	409,103	-0.01(-0.05%)
Jan 20, 2010	19.09	19.15	18.90	19.09	559,391	-0.10(-0.50%)
Jan 19, 2010	19.06	19.22	18.87	19.19	412,057	+0.29(+1.51%)
Jan 15, 2010	19.35	18.90	18.90	18.90	390,764	-0.39(-2.02%)
Jan 14, 2010	19.09	19.52	19.04	19.29	267,589	+0.19(+1.00%)
Jan 13, 2010	19.21	19.43	18.63	19.10	630,212	-0.03(-0.18%)
Jan 12, 2010	19.68	19.85	18.96	19.14	387,303	-0.62(-3.12%)
Jan 11, 2010	20.00	20.12	19.57	19.75	289,560	-0.21(-1.04%)
Jan 08, 2010	19.73	20.01	19.73	19.96	197,173	+0.23(+1.14%)
Jan 07, 2010	20.08	20.20	19.73	19.74	736,950	-0.30(-1.52%)
Jan 06, 2010	20.47	20.53	19.71	20.04	764,946	-0.69(-3.35%)
Jan 05, 2010	20.66	20.88	20.43	20.73	240,192	-0.09(-0.42%)

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.