Skip to main content

Monolithic Power Sys (NQ: MPWR )

759.30 -160.51 (-17.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.91 22.12 21.69 22.07 375,170 +0.21(+0.95%)
Mar 27, 2013 21.85 22.01 21.69 21.86 232,187 -0.12(-0.54%)
Mar 26, 2013 21.47 22.08 21.45 21.98 245,436 +0.67(+3.15%)
Mar 25, 2013 21.45 21.76 21.16 21.31 308,637 -0.03(-0.13%)
Mar 22, 2013 21.46 21.59 21.24 21.34 210,996 -0.08(-0.38%)
Mar 21, 2013 21.77 21.87 21.36 21.42 241,173 -0.62(-2.84%)
Mar 20, 2013 21.59 22.14 21.50 22.05 227,818 +0.64(+3.00%)
Mar 19, 2013 21.50 21.86 21.35 21.40 418,330 -0.14(-0.63%)
Mar 18, 2013 21.54 21.89 21.28 21.54 387,295 -0.27(-1.25%)
Mar 15, 2013 22.21 22.25 21.74 21.81 453,842 -0.43(-1.95%)
Mar 14, 2013 22.24 22.50 22.18 22.24 212,130 +0.01(+0.04%)
Mar 13, 2013 22.01 22.27 21.90 22.24 185,532 +0.24(+1.11%)
Mar 12, 2013 22.05 22.09 21.87 21.99 268,783 -0.08(-0.37%)
Mar 11, 2013 22.24 22.24 21.96 22.07 235,888 -0.21(-0.94%)
Mar 08, 2013 22.45 22.53 22.13 22.28 241,042 +0.14(+0.61%)
Mar 07, 2013 22.29 22.47 22.03 22.15 263,722 -0.18(-0.81%)
Mar 06, 2013 22.26 22.46 22.19 22.33 257,815 +0.09(+0.41%)
Mar 05, 2013 22.13 22.33 21.99 22.24 252,703 +0.24(+1.07%)
Mar 04, 2013 22.28 22.41 21.90 22.00 223,150 -0.28(-1.26%)
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.