Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.72 16.72 16.13 16.13 394,897 -0.59(-3.53%)
Feb 28, 2012 16.96 17.21 16.55 16.72 539,196 -0.26(-1.53%)
Feb 27, 2012 16.41 17.12 16.14 16.98 523,313 +0.49(+3.00%)
Feb 24, 2012 16.09 16.61 15.94 16.48 805,458 +0.39(+2.43%)
Feb 23, 2012 15.42 16.11 15.12 16.09 343,560 +0.75(+4.86%)
Feb 22, 2012 15.28 15.52 14.88 15.35 229,391 +0.01(+0.06%)
Feb 21, 2012 15.70 16.01 15.26 15.34 234,049 -0.47(-2.96%)
Feb 17, 2012 16.12 16.17 15.75 15.81 261,503 -0.23(-1.41%)
Feb 16, 2012 15.27 16.10 15.04 16.03 416,265 +0.75(+4.94%)
Feb 15, 2012 15.29 15.44 15.15 15.28 210,785 +0.03(+0.17%)
Feb 14, 2012 14.89 15.29 14.61 15.25 350,718 +0.02(+0.11%)
Feb 13, 2012 15.03 15.30 14.61 15.23 535,838 +0.49(+3.29%)
Feb 10, 2012 14.24 16.25 14.24 14.75 1,400,003 +0.63(+4.49%)
Feb 09, 2012 14.26 14.72 13.93 14.11 307,145 -0.03(-0.25%)
Feb 08, 2012 14.18 14.45 14.05 14.15 231,950 +0.01(+0.06%)
Feb 07, 2012 14.24 14.33 14.04 14.14 216,541 -0.14(-0.97%)
Feb 06, 2012 14.67 14.76 14.24 14.28 112,649 -0.50(-3.40%)
Feb 03, 2012 14.56 14.91 14.51 14.78 170,882 +0.40(+2.77%)
Feb 02, 2012 14.52 14.68 14.29 14.38 214,509 -0.30(-2.07%)
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.