Indicators

Monolithic Power Sys (NQ: MPWR )

891.32 UNCHANGED

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 (%)
Sep 29, 2006	8.532	8.567	8.134	8.194	134,329	-0.35(-4.06%)
Sep 28, 2006	8.775	8.775	8.523	8.541	126,746	-0.17(-1.99%)
Sep 27, 2006	8.480	8.775	8.454	8.714	180,550	+0.17(+2.03%)
Sep 26, 2006	8.705	8.783	8.497	8.541	187,081	-0.15(-1.69%)
Sep 25, 2006	8.575	8.818	8.361	8.688	407,797	+0.19(+2.24%)
Sep 22, 2006	8.315	8.532	8.116	8.497	255,986	+0.41(+5.03%)
Sep 21, 2006	8.523	8.523	8.056	8.090	92,343	-0.37(-4.40%)
Sep 20, 2006	8.454	8.645	8.272	8.463	59,572	+0.03(+0.41%)
Sep 19, 2006	8.645	8.688	8.246	8.428	75,701	-0.17(-2.01%)
Sep 18, 2006	8.645	8.679	8.489	8.601	84,834	-0.05(-0.60%)
Sep 15, 2006	8.489	8.809	8.376	8.653	249,342	+0.27(+3.20%)
Sep 14, 2006	8.315	8.393	8.212	8.385	177,625	+0.03(+0.41%)
Sep 13, 2006	8.246	8.402	8.064	8.350	185,391	+0.08(+0.94%)
Sep 12, 2006	8.125	8.281	8.021	8.272	59,114	+0.18(+2.25%)
Sep 11, 2006	8.030	8.142	7.960	8.090	56,643	+0.01(+0.11%)
Sep 08, 2006	8.255	8.281	7.969	8.082	112,147	-0.12(-1.48%)
Sep 07, 2006	7.804	8.315	7.752	8.203	145,925	+0.33(+4.18%)
Sep 06, 2006	8.030	8.090	7.839	7.874	73,203	-0.20(-2.47%)
Sep 05, 2006	7.917	8.108	7.796	8.073	43,877	+0.18(+2.31%)

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.