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 (%)
Feb 28, 2011	13.37	13.54	13.14	13.40	431,892	+0.03(+0.26%)
Feb 25, 2011	12.78	13.42	12.78	13.37	388,805	+0.52(+4.05%)
Feb 24, 2011	12.93	13.14	12.67	12.85	845,803	-0.08(-0.60%)
Feb 23, 2011	13.55	13.59	12.91	12.93	653,662	-0.67(-4.91%)
Feb 22, 2011	13.92	13.95	13.49	13.59	479,890	-0.49(-3.51%)
Feb 18, 2011	13.81	14.14	13.79	14.09	787,814	+0.38(+2.78%)
Feb 17, 2011	13.52	13.86	13.46	13.71	225,769	+0.15(+1.09%)
Feb 16, 2011	13.45	13.67	13.41	13.56	223,174	+0.16(+1.16%)
Feb 15, 2011	13.69	13.72	13.37	13.40	577,102	-0.34(-2.46%)
Feb 14, 2011	13.77	13.96	13.60	13.74	240,254	-0.06(-0.44%)
Feb 11, 2011	13.61	13.80	13.49	13.80	351,407	+0.10(+0.70%)
Feb 10, 2011	13.63	13.79	13.52	13.71	645,838	+0.16(+1.22%)
Feb 09, 2011	13.62	13.65	13.45	13.54	350,747	-0.07(-0.51%)
Feb 08, 2011	13.65	13.78	13.52	13.61	435,236	-0.07(-0.51%)
Feb 07, 2011	13.53	13.87	13.34	13.68	722,905	+0.11(+0.83%)
Feb 04, 2011	14.30	14.40	13.23	13.57	2,766,944	+0.72(+5.60%)
Feb 03, 2011	12.78	12.87	12.59	12.85	485,882	+0.02(+0.13%)
Feb 02, 2011	13.01	13.03	12.78	12.83	432,861	-0.15(-1.14%)

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.