Indicators

Monolithic Power Sys (NQ: MPWR )

716.00 +7.98 (+1.13%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	22.00	22.25	21.84	21.90	768,497	-0.13(-0.58%)
Jun 27, 2013	22.05	22.17	21.72	22.03	0	+0.17(+0.79%)
Jun 26, 2013	21.85	22.04	21.54	21.86	0	+0.19(+0.88%)
Jun 25, 2013	21.71	21.80	21.40	21.66	0	+0.13(+0.59%)
Jun 24, 2013	21.72	21.79	21.32	21.54	0	-0.40(-1.82%)
Jun 21, 2013	22.01	22.15	21.76	21.94	333,001	+0.00(+0.00%)
Jun 20, 2013	22.07	22.25	21.76	21.94	0	-0.49(-2.19%)
Jun 19, 2013	22.51	22.85	22.43	22.43	0	-0.14(-0.60%)
Jun 18, 2013	22.60	22.78	22.41	22.56	0	-0.06(-0.28%)
Jun 17, 2013	22.33	22.72	22.08	22.63	0	+0.60(+2.72%)
Jun 14, 2013	22.30	22.41	21.86	22.03	0	-0.35(-1.54%)
Jun 13, 2013	21.86	22.47	21.72	22.37	282,187	+0.53(+2.41%)
Jun 12, 2013	22.40	22.51	21.84	21.85	190,123	-0.39(-1.76%)
Jun 11, 2013	22.45	22.69	22.20	22.24	307,639	-0.49(-2.16%)
Jun 10, 2013	22.43	22.75	22.38	22.73	0	+0.46(+2.08%)
Jun 07, 2013	22.35	22.39	21.78	22.26	0	+0.15(+0.66%)
Jun 06, 2013	22.35	22.63	21.74	22.12	261,512	-0.28(-1.26%)
Jun 05, 2013	22.79	22.86	22.38	22.40	0	-0.29(-1.28%)
Jun 04, 2013	22.67	23.16	22.60	22.69	0	+0.18(+0.81%)

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.