Indicators

Monolithic Power Sys (NQ: MPWR )

924.99 -19.40 (-2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.30	17.24	16.51	16.62	450,958	-0.68(-3.91%)
May 27, 2010	17.20	17.37	16.93	17.30	317,964	+0.43(+2.57%)
May 26, 2010	16.85	17.37	16.75	16.86	386,364	+0.10(+0.57%)
May 25, 2010	16.58	16.81	16.05	16.77	965,597	-0.07(-0.41%)
May 24, 2010	17.36	17.42	16.76	16.84	537,639	-0.55(-3.19%)
May 21, 2010	16.55	17.86	16.51	17.39	963,133	+0.66(+3.93%)
May 20, 2010	16.73	17.12	16.66	16.73	659,523	-0.62(-3.54%)
May 19, 2010	16.93	17.64	16.93	17.35	641,472	+0.39(+2.30%)
May 18, 2010	17.73	17.77	16.73	16.96	662,787	-0.53(-3.02%)
May 17, 2010	17.42	17.93	17.27	17.49	776,383	-0.28(-1.56%)
May 14, 2010	17.86	18.00	17.32	17.77	528,467	-0.26(-1.44%)
May 13, 2010	18.41	18.55	17.61	18.03	1,295,179	-0.42(-2.30%)
May 12, 2010	18.68	18.70	18.23	18.45	497,417	-0.24(-1.30%)
May 11, 2010	18.93	19.08	18.61	18.69	326,123	-0.36(-1.86%)
May 10, 2010	18.80	19.08	18.46	19.05	326,042	+1.18(+6.59%)
May 07, 2010	18.73	18.73	17.62	17.87	775,574	-1.02(-5.41%)
May 06, 2010	19.49	19.92	17.38	18.89	671,263	-0.68(-3.45%)
May 05, 2010	19.92	20.27	19.49	19.57	288,401	-0.27(-1.35%)
May 04, 2010	20.63	20.72	19.64	19.84	695,685	-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.