Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.56 44.79 43.55 43.57 255,949 -1.28(-2.84%)
Jan 29, 2015 43.97 44.90 43.43 44.84 244,905 +0.95(+2.17%)
Jan 28, 2015 44.20 45.06 43.83 43.89 327,045 +0.10(+0.23%)
Jan 27, 2015 43.40 44.33 42.83 43.79 185,249 -0.10(-0.23%)
Jan 26, 2015 43.87 44.48 43.61 43.89 234,512 -0.15(-0.33%)
Jan 23, 2015 43.15 44.45 43.03 44.04 246,663 +0.91(+2.11%)
Jan 22, 2015 42.80 43.25 41.73 43.13 304,256 +0.50(+1.18%)
Jan 21, 2015 42.56 43.17 42.13 42.62 264,738 -0.17(-0.41%)
Jan 20, 2015 43.02 43.58 42.23 42.80 283,057 -0.15(-0.34%)
Jan 16, 2015 41.86 43.10 41.30 42.95 292,447 +0.93(+2.21%)
Jan 15, 2015 42.98 43.40 41.70 42.02 257,133 -0.91(-2.12%)
Jan 14, 2015 42.60 43.40 42.52 42.93 186,787 -0.14(-0.32%)
Jan 13, 2015 43.67 44.43 42.49 43.06 231,085 -0.17(-0.40%)
Jan 12, 2015 44.06 44.29 42.88 43.24 185,093 -0.88(-2.00%)
Jan 09, 2015 44.51 44.69 43.56 44.12 188,133 -0.27(-0.60%)
Jan 08, 2015 43.40 44.68 43.08 44.39 202,235 +1.49(+3.46%)
Jan 07, 2015 42.64 43.52 42.37 42.90 227,998 +0.61(+1.45%)
Jan 06, 2015 43.75 44.02 41.87 42.28 350,219 -1.45(-3.31%)
Jan 05, 2015 44.20 44.79 43.55 43.73 222,342 -0.87(-1.95%)
Jan 02, 2015 45.78 46.06 43.97 44.61 221,538 -1.03(-2.25%)
Dec 31, 2014 45.75 45.63 45.63 45.63 281,215 -0.06(-0.14%)
Dec 30, 2014 45.62 46.14 45.46 45.70 132,262 -0.23(-0.50%)
Dec 29, 2014 46.11 46.44 45.69 45.93 178,114 -0.21(-0.46%)
Dec 26, 2014 45.74 46.34 45.58 46.14 107,667 +0.40(+0.88%)
Dec 24, 2014 45.80 45.74 45.74 45.74 130,204 +0.80(+1.77%)
Dec 23, 2014 45.44 46.31 44.49 44.94 207,784 -0.34(-0.75%)
Dec 22, 2014 44.52 45.45 44.26 45.28 240,414 +0.70(+1.58%)
Dec 19, 2014 44.56 44.68 43.85 44.57 643,248 -0.07(-0.16%)
Dec 18, 2014 44.60 45.16 44.11 44.65 182,228 +0.95(+2.18%)
Dec 17, 2014 43.40 43.93 42.50 43.70 496,372 +0.28(+0.65%)
Dec 16, 2014 43.91 44.22 42.95 43.41 274,532 -0.52(-1.19%)
Dec 15, 2014 44.56 45.52 43.60 43.93 239,028 -0.48(-1.09%)
Dec 12, 2014 44.35 45.00 43.94 44.42 153,418 -0.53(-1.18%)
Dec 11, 2014 44.98 45.50 44.77 44.95 299,808 +0.13(+0.29%)
Dec 10, 2014 45.25 45.64 44.59 44.82 271,836 -0.65(-1.43%)
Dec 09, 2014 43.69 45.56 43.26 45.47 251,734 +1.11(+2.49%)
Dec 08, 2014 45.20 45.74 43.89 44.36 235,967 -1.07(-2.36%)
Dec 05, 2014 44.99 45.55 44.70 45.43 192,786 +0.47(+1.04%)
Dec 04, 2014 45.32 45.42 44.38 44.97 309,506 +0.01(+0.02%)
Dec 03, 2014 43.91 45.25 43.91 44.96 234,029 +0.95(+2.16%)
Dec 02, 2014 43.19 44.06 42.76 44.01 218,451 +0.91(+2.10%)
Dec 01, 2014 43.74 44.14 42.65 43.10 278,604 -0.92(-2.10%)
Nov 28, 2014 44.19 44.35 43.66 44.03 172,267 -0.07(-0.17%)
Nov 26, 2014 42.98 44.10 44.10 44.10 200,717 +1.01(+2.33%)
Nov 25, 2014 43.17 43.49 42.70 43.09 231,405 -0.07(-0.17%)
Nov 24, 2014 42.66 43.43 42.63 43.17 238,505 +0.51(+1.20%)
Nov 21, 2014 42.92 42.99 42.25 42.65 293,268 +0.40(+0.95%)
Nov 20, 2014 41.61 42.29 41.27 42.25 273,650 +0.30(+0.72%)
Nov 19, 2014 42.45 42.45 41.63 41.95 287,881 -0.50(-1.19%)
Nov 18, 2014 40.34 42.77 40.34 42.45 465,580 +1.31(+3.18%)
Nov 17, 2014 41.38 41.82 40.87 41.14 330,681 -0.44(-1.06%)
Nov 14, 2014 41.13 41.80 40.49 41.58 287,712 +0.54(+1.31%)
Nov 13, 2014 41.45 41.76 40.80 41.04 206,444 -0.47(-1.12%)
Nov 12, 2014 41.10 41.77 41.09 41.51 309,858 +0.45(+1.09%)
Nov 11, 2014 40.96 41.16 40.59 41.06 179,944 +0.03(+0.07%)
Nov 10, 2014 40.67 41.15 40.62 41.03 211,430 +0.16(+0.38%)
Nov 07, 2014 40.86 41.05 40.12 40.88 350,624 -0.12(-0.29%)
Nov 06, 2014 40.49 41.24 40.43 41.00 521,767 +0.38(+0.92%)
Nov 05, 2014 40.07 40.69 39.86 40.62 258,676 +0.61(+1.53%)
Nov 04, 2014 39.97 40.90 39.90 40.01 351,698 -0.33(-0.82%)
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.