Indicators

Monolithic Power Sys (NQ: MPWR )

702.22 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.55	17.98	17.08	17.97	542,244	+0.52(+2.98%)
May 28, 2009	17.66	17.77	16.88	17.45	341,320	-0.18(-1.03%)
May 27, 2009	17.52	18.11	17.22	17.63	281,305	+0.09(+0.49%)
May 26, 2009	16.58	17.74	16.31	17.54	419,981	+0.77(+4.60%)
May 22, 2009	16.70	16.99	16.39	16.77	270,671	+0.16(+0.94%)
May 21, 2009	16.82	16.92	16.08	16.61	499,768	-0.49(-2.84%)
May 20, 2009	17.50	17.85	16.93	17.10	455,745	-0.32(-1.84%)
May 19, 2009	16.66	17.61	16.36	17.42	737,969	+0.49(+2.92%)
May 18, 2009	16.21	16.98	16.08	16.93	644,834	+0.75(+4.61%)
May 15, 2009	15.52	16.47	15.38	16.18	646,493	+0.60(+3.84%)
May 14, 2009	14.51	15.74	14.48	15.58	567,949	+1.06(+7.29%)
May 13, 2009	14.57	14.64	14.07	14.52	718,951	-0.17(-1.18%)
May 12, 2009	14.72	14.80	13.97	14.70	977,096	+0.10(+0.65%)
May 11, 2009	14.49	14.90	14.08	14.60	477,655	-0.23(-1.58%)
May 08, 2009	15.30	15.36	14.39	14.83	559,097	-0.37(-2.45%)
May 07, 2009	16.40	16.40	14.57	15.21	823,869	-1.10(-6.76%)
May 06, 2009	16.42	16.50	15.89	16.31	314,209	+0.00(+0.00%)
May 05, 2009	16.11	16.41	15.84	16.31	346,501	-0.24(-1.47%)
May 04, 2009	16.48	16.58	15.89	16.55	277,947	+0.79(+5.01%)

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.