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 24, 2011	14.05	14.31	13.88	14.02	302,850	+0.01(+0.06%)
May 23, 2011	14.18	14.21	13.97	14.01	262,152	-0.40(-2.77%)
May 20, 2011	14.44	14.71	14.05	14.41	499,447	-0.14(-0.95%)
May 19, 2011	14.43	14.61	14.09	14.55	403,368	+0.13(+0.90%)
May 18, 2011	14.18	14.51	14.12	14.42	203,877	+0.32(+2.28%)
May 17, 2011	13.98	14.20	13.88	14.10	317,565	+0.00(+0.00%)
May 16, 2011	14.06	14.57	13.92	14.10	500,013	-0.02(-0.12%)
May 13, 2011	14.53	14.77	14.06	14.11	610,253	-0.23(-1.63%)
May 12, 2011	14.04	14.44	13.98	14.35	189,459	+0.25(+1.78%)
May 11, 2011	14.19	14.23	13.95	14.10	332,075	-0.11(-0.79%)
May 10, 2011	14.00	14.23	14.00	14.21	216,268	+0.10(+0.74%)
May 09, 2011	14.09	14.23	13.87	14.11	150,410	+0.04(+0.31%)
May 06, 2011	14.14	14.36	14.03	14.06	315,058	-0.02(-0.12%)
May 05, 2011	13.79	14.31	13.72	14.08	353,275	+0.16(+1.12%)
May 04, 2011	14.16	14.23	13.85	13.92	539,676	-0.25(-1.77%)
May 03, 2011	14.38	14.62	14.11	14.18	702,019	-0.33(-2.27%)

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.