Indicators

Monolithic Power Sys (NQ: MPWR )

730.05 +1.95 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	27.28	27.43	27.11	27.17	0	-0.26(-0.96%)
Sep 26, 2013	27.54	27.72	27.29	27.43	240,064	+0.02(+0.07%)
Sep 25, 2013	27.70	27.70	27.33	27.41	243,471	-0.27(-0.98%)
Sep 24, 2013	27.60	27.97	27.48	27.69	217,539	+0.10(+0.36%)
Sep 23, 2013	27.78	28.01	27.43	27.59	171,553	-0.15(-0.56%)
Sep 20, 2013	27.25	28.20	27.25	27.74	0	-0.16(-0.59%)
Sep 19, 2013	27.87	28.12	27.72	27.90	102,369	+0.06(+0.23%)
Sep 18, 2013	27.80	28.05	27.60	27.84	0	+0.09(+0.33%)
Sep 17, 2013	27.31	27.91	27.20	27.75	0	+0.33(+1.19%)
Sep 16, 2013	27.85	27.79	27.42	27.42	0	-0.16(-0.59%)
Sep 13, 2013	26.52	27.59	26.48	27.59	0	-0.28(-1.01%)
Sep 12, 2013	28.13	28.48	27.84	27.87	0	-0.25(-0.90%)
Sep 11, 2013	27.99	28.56	27.60	28.12	0	-0.08(-0.29%)
Sep 10, 2013	28.04	28.24	27.86	28.20	293,634	+0.44(+1.57%)
Sep 09, 2013	27.83	27.92	27.42	27.77	0	+0.12(+0.43%)
Sep 06, 2013	27.99	27.99	27.32	27.65	0	-0.22(-0.78%)
Sep 05, 2013	28.00	28.15	27.64	27.87	0	-0.12(-0.42%)
Sep 04, 2013	27.49	28.20	27.49	27.99	0	+0.50(+1.82%)

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.