Indicators

Monolithic Power Sys (NQ: MPWR )

677.23 +16.89 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.58	30.69	30.25	30.34	0	-0.05(-0.18%)
Nov 27, 2013	29.68	30.42	29.52	30.39	0	+0.65(+2.20%)
Nov 26, 2013	29.34	29.79	29.32	29.74	0	+0.43(+1.46%)
Nov 25, 2013	29.23	29.52	28.89	29.31	299,905	+0.04(+0.12%)
Nov 22, 2013	29.26	29.40	29.09	29.28	0	+0.02(+0.06%)
Nov 21, 2013	28.95	29.63	28.87	29.26	337,327	+0.38(+1.32%)
Nov 20, 2013	29.00	29.29	28.64	28.88	0	+0.04(+0.13%)
Nov 19, 2013	29.59	29.79	28.63	28.84	357,604	-0.76(-2.58%)
Nov 18, 2013	29.60	29.97	29.39	29.60	0	+0.02(+0.06%)
Nov 15, 2013	29.54	29.67	29.17	29.59	0	+0.00(+0.00%)
Nov 14, 2013	30.08	30.38	29.36	29.59	492,071	+0.15(+0.49%)
Nov 12, 2013	29.24	29.64	29.24	29.44	0	+0.00(+0.00%)
Nov 11, 2013	28.86	29.80	28.60	29.44	0	+0.46(+1.60%)
Nov 08, 2013	28.20	29.02	28.01	28.98	0	+0.63(+2.21%)
Nov 07, 2013	29.07	29.13	28.34	28.35	302,322	-0.67(-2.32%)
Nov 06, 2013	28.82	29.09	28.54	29.02	185,962	+0.24(+0.82%)
Nov 05, 2013	28.55	28.95	28.40	28.79	190,873	-0.02(-0.06%)
Nov 04, 2013	28.56	28.86	28.52	28.80	380,621	+0.18(+0.63%)

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.