Indicators

Monolithic Power Sys (NQ: MPWR )

708.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.35	14.44	14.11	14.22	114,928	-0.01(-0.06%)
Jan 30, 2012	14.29	14.39	14.02	14.23	142,148	-0.25(-1.74%)
Jan 27, 2012	14.40	14.57	14.32	14.48	153,312	-0.01(-0.06%)
Jan 26, 2012	14.45	14.98	13.98	14.49	182,020	+0.03(+0.24%)
Jan 25, 2012	14.82	14.82	14.23	14.45	336,710	-0.36(-2.40%)
Jan 24, 2012	14.80	15.10	14.73	14.81	264,988	-0.04(-0.29%)
Jan 23, 2012	15.27	15.31	14.80	14.85	284,921	-0.41(-2.67%)
Jan 20, 2012	14.50	15.32	14.43	15.26	463,162	+0.73(+5.02%)
Jan 19, 2012	14.36	14.57	14.24	14.53	295,509	+0.22(+1.51%)
Jan 18, 2012	13.40	14.51	13.22	14.31	695,623	+1.04(+7.84%)
Jan 17, 2012	13.35	13.58	13.12	13.27	246,765	+0.04(+0.33%)
Jan 13, 2012	13.45	13.52	13.14	13.23	193,623	-0.35(-2.56%)
Jan 12, 2012	13.64	13.64	13.46	13.58	248,402	+0.00(+0.00%)
Jan 11, 2012	13.45	13.63	13.45	13.58	217,845	+0.02(+0.13%)
Jan 10, 2012	13.71	13.71	13.46	13.56	205,802	+0.03(+0.19%)
Jan 09, 2012	13.25	13.60	13.20	13.53	354,378	+0.35(+2.63%)
Jan 06, 2012	13.15	13.31	13.07	13.19	161,246	+0.00(+0.00%)
Jan 05, 2012	12.85	13.29	12.74	13.19	281,743	+0.29(+2.29%)

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.