Indicators

Monolithic Power Sys (NQ: MPWR )

708.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	18.39	18.96	18.39	18.63	246,007	+0.10(+0.56%)
Dec 28, 2007	18.56	18.92	18.22	18.52	234,455	+0.06(+0.33%)
Dec 27, 2007	19.10	19.29	18.41	18.46	225,823	-0.70(-3.67%)
Dec 26, 2007	19.14	19.39	18.87	19.16	153,520	-0.10(-0.50%)
Dec 24, 2007	19.39	19.43	19.03	19.26	93,745	-0.13(-0.67%)
Dec 21, 2007	19.05	19.61	18.95	19.39	572,058	+0.59(+3.14%)
Dec 20, 2007	19.08	19.08	18.24	18.80	366,050	+0.13(+0.70%)
Dec 19, 2007	18.03	19.07	17.75	18.67	790,004	+1.52(+8.85%)
Dec 18, 2007	17.19	17.35	16.62	17.15	442,506	+0.11(+0.66%)
Dec 17, 2007	17.86	18.07	17.04	17.04	397,886	-0.90(-5.03%)
Dec 14, 2007	18.68	18.88	17.85	17.94	649,448	-0.89(-4.74%)
Dec 13, 2007	19.36	19.41	18.24	18.83	694,409	-0.74(-3.77%)
Dec 12, 2007	19.62	19.80	19.17	19.57	438,027	+0.34(+1.76%)
Dec 11, 2007	18.57	19.77	18.57	19.23	541,773	+0.72(+3.89%)
Dec 10, 2007	18.38	18.69	18.29	18.51	235,346	+0.14(+0.76%)
Dec 07, 2007	18.48	18.48	17.85	18.37	354,476	-0.02(-0.09%)
Dec 06, 2007	16.94	18.68	16.87	18.39	839,877	+1.52(+9.00%)
Dec 05, 2007	16.21	16.88	16.05	16.87	409,877	+0.78(+4.85%)
Dec 04, 2007	16.20	16.43	15.82	16.09	462,141	-0.16(-0.96%)

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.