Indicators

Monolithic Power Sys (NQ: MPWR )

713.37 +11.15 (+1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.32	17.26	16.54	16.65	450,262	-0.68(-3.91%)
May 27, 2010	17.23	17.39	16.96	17.32	317,474	+0.43(+2.57%)
May 26, 2010	16.87	17.39	16.78	16.89	385,768	+0.10(+0.57%)
May 25, 2010	16.60	16.84	16.08	16.80	964,108	-0.07(-0.41%)
May 24, 2010	17.39	17.45	16.79	16.86	536,810	-0.56(-3.19%)
May 21, 2010	16.58	17.89	16.54	17.42	961,648	+0.66(+3.93%)
May 20, 2010	16.76	17.14	16.68	16.76	658,506	-0.62(-3.54%)
May 19, 2010	16.96	17.67	16.96	17.38	640,483	+0.39(+2.30%)
May 18, 2010	17.76	17.79	16.76	16.99	661,765	-0.53(-3.02%)
May 17, 2010	17.45	17.96	17.30	17.52	775,186	-0.28(-1.56%)
May 14, 2010	17.89	18.02	17.35	17.79	527,652	-0.26(-1.44%)
May 13, 2010	18.43	18.57	17.64	18.05	1,293,182	-0.43(-2.30%)
May 12, 2010	18.71	18.73	18.26	18.48	496,650	-0.24(-1.30%)
May 11, 2010	18.96	19.11	18.63	18.72	325,620	-0.36(-1.86%)
May 10, 2010	18.83	19.11	18.49	19.08	325,540	+1.18(+6.59%)
May 07, 2010	18.76	18.76	17.65	17.90	774,378	-1.02(-5.41%)
May 06, 2010	19.52	19.95	17.40	18.92	670,228	-0.68(-3.45%)
May 05, 2010	19.95	20.30	19.52	19.60	287,956	-0.27(-1.35%)
May 04, 2010	20.66	20.75	19.67	19.87	694,612	-1.08(-5.18%)

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.