Indicators

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.52	17.95	17.06	17.94	543,082	+0.52(+2.98%)
May 28, 2009	17.64	17.75	16.86	17.42	341,847	-0.18(-1.03%)
May 27, 2009	17.50	18.09	17.19	17.60	281,739	+0.09(+0.49%)
May 26, 2009	16.55	17.71	16.28	17.51	420,630	+0.77(+4.60%)
May 22, 2009	16.67	16.97	16.36	16.74	271,089	+0.16(+0.94%)
May 21, 2009	16.80	16.89	16.06	16.59	500,540	-0.49(-2.84%)
May 20, 2009	17.47	17.83	16.90	17.07	456,448	-0.32(-1.84%)
May 19, 2009	16.63	17.58	16.34	17.39	739,108	+0.49(+2.92%)
May 18, 2009	16.18	16.95	16.05	16.90	645,830	+0.74(+4.61%)
May 15, 2009	15.50	16.45	15.36	16.15	647,491	+0.60(+3.84%)
May 14, 2009	14.48	15.71	14.46	15.56	568,826	+1.06(+7.29%)
May 13, 2009	14.54	14.61	14.05	14.50	720,062	-0.17(-1.18%)
May 12, 2009	14.70	14.78	13.95	14.67	978,604	+0.10(+0.65%)
May 11, 2009	14.47	14.88	14.06	14.58	478,393	-0.23(-1.58%)
May 08, 2009	15.28	15.33	14.37	14.81	559,960	-0.37(-2.45%)
May 07, 2009	16.37	16.37	14.55	15.18	825,141	-1.10(-6.75%)
May 06, 2009	16.40	16.48	15.87	16.28	314,694	+0.00(+0.00%)
May 05, 2009	16.09	16.39	15.82	16.28	347,036	-0.24(-1.47%)
May 04, 2009	16.46	16.55	15.87	16.53	278,376	+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.