Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.94	22.19	21.77	21.84	770,725	-0.13(-0.58%)
Jun 27, 2013	21.98	22.11	21.66	21.96	0	+0.17(+0.79%)
Jun 26, 2013	21.78	21.97	21.47	21.79	0	+0.19(+0.88%)
Jun 25, 2013	21.65	21.74	21.34	21.60	0	+0.13(+0.59%)
Jun 24, 2013	21.66	21.73	21.26	21.47	0	-0.40(-1.82%)
Jun 21, 2013	21.95	22.08	21.69	21.87	333,967	+0.00(+0.00%)
Jun 20, 2013	22.01	22.18	21.70	21.87	0	-0.49(-2.19%)
Jun 19, 2013	22.44	22.78	22.36	22.36	0	-0.14(-0.60%)
Jun 18, 2013	22.53	22.72	22.34	22.50	0	-0.06(-0.28%)
Jun 17, 2013	22.26	22.65	22.02	22.56	0	+0.60(+2.72%)
Jun 14, 2013	22.24	22.34	21.80	21.96	0	-0.34(-1.54%)
Jun 13, 2013	21.80	22.41	21.66	22.31	283,006	+0.53(+2.41%)
Jun 12, 2013	22.34	22.44	21.77	21.78	190,675	-0.39(-1.76%)
Jun 11, 2013	22.39	22.63	22.14	22.17	308,531	-0.49(-2.16%)
Jun 10, 2013	22.36	22.68	22.32	22.66	0	+0.46(+2.08%)
Jun 07, 2013	22.28	22.33	21.72	22.20	0	+0.14(+0.66%)
Jun 06, 2013	22.29	22.56	21.67	22.05	262,270	-0.28(-1.26%)
Jun 05, 2013	22.72	22.80	22.32	22.34	0	-0.29(-1.28%)
Jun 04, 2013	22.61	23.10	22.54	22.63	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.