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 (%)
Jul 29, 2011	11.64	11.98	11.62	11.70	593,166	-0.14(-1.17%)
Jul 28, 2011	11.82	12.06	11.67	11.84	340,739	+0.00(+0.00%)
Jul 27, 2011	12.22	12.31	11.61	11.84	459,241	-0.50(-4.08%)
Jul 26, 2011	11.91	12.45	11.91	12.35	629,982	+0.47(+3.94%)
Jul 25, 2011	11.92	12.05	11.75	11.88	274,921	-0.22(-1.79%)
Jul 22, 2011	11.84	12.14	11.73	12.09	613,085	+0.25(+2.12%)
Jul 21, 2011	11.71	11.89	11.71	11.84	361,474	+0.13(+1.11%)
Jul 20, 2011	11.88	11.90	11.66	11.71	643,684	-0.14(-1.17%)
Jul 19, 2011	11.90	12.13	11.85	11.85	365,429	+0.05(+0.44%)
Jul 18, 2011	11.76	11.93	11.65	11.80	182,881	+0.00(+0.00%)
Jul 15, 2011	11.99	12.20	11.71	11.80	454,003	-0.16(-1.31%)
Jul 14, 2011	12.32	12.44	11.95	11.95	396,476	-0.41(-3.30%)
Jul 13, 2011	12.18	12.49	12.13	12.36	265,678	+0.23(+1.86%)
Jul 12, 2011	12.73	12.74	12.11	12.14	349,411	-0.70(-5.47%)
Jul 11, 2011	12.68	13.00	12.61	12.84	234,120	-0.01(-0.07%)
Jul 08, 2011	13.08	13.26	12.74	12.85	335,290	-0.43(-3.20%)
Jul 07, 2011	13.18	13.48	13.18	13.27	316,417	+0.20(+1.53%)
Jul 06, 2011	13.30	13.42	12.97	13.07	243,755	-0.23(-1.76%)
Jul 05, 2011	13.39	13.45	13.25	13.31	157,273	-0.10(-0.78%)

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.