Skip to main content

Monolithic Power Sys (NQ: MPWR )

911.12 +50.46 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.76 12.84 12.47 12.71 903,270 +0.02(+0.14%)
Jan 28, 2011 12.98 13.03 12.57 12.69 460,665 -0.31(-2.40%)
Jan 27, 2011 13.11 13.19 12.98 13.00 408,108 -0.06(-0.46%)
Jan 26, 2011 12.99 13.17 12.90 13.06 390,389 +0.06(+0.47%)
Jan 25, 2011 13.14 13.26 12.93 13.00 207,895 -0.24(-1.83%)
Jan 24, 2011 13.06 13.48 13.02 13.24 306,001 +0.16(+1.26%)
Jan 21, 2011 13.29 13.31 13.00 13.08 367,379 -0.18(-1.34%)
Jan 20, 2011 13.43 13.43 13.21 13.26 436,250 -0.24(-1.77%)
Jan 19, 2011 13.72 13.72 13.45 13.50 521,824 -0.23(-1.70%)
Jan 18, 2011 13.87 13.91 13.73 13.73 279,790 -0.11(-0.81%)
Jan 14, 2011 13.81 13.95 13.72 13.84 612,327 +0.05(+0.38%)
Jan 13, 2011 13.82 13.87 13.76 13.79 496,784 -0.10(-0.69%)
Jan 12, 2011 13.87 13.92 13.76 13.89 586,929 +0.06(+0.44%)
Jan 11, 2011 13.93 13.96 13.72 13.82 509,909 -0.01(-0.06%)
Jan 10, 2011 13.87 13.93 13.65 13.83 392,490 -0.08(-0.56%)
Jan 07, 2011 14.04 14.10 13.87 13.91 252,963 -0.04(-0.31%)
Jan 06, 2011 13.82 14.15 13.77 13.95 573,646 +0.21(+1.51%)
Jan 05, 2011 14.27 14.29 13.69 13.75 1,360,657 +0.09(+0.63%)
Jan 04, 2011 14.38 14.38 13.27 13.66 1,419,622 -0.97(-6.63%)
Jan 03, 2011 14.38 14.83 14.37 14.63 484,017 +0.32(+2.24%)
Dec 31, 2010 14.22 14.40 14.08 14.31 238,474 +0.10(+0.73%)
Dec 30, 2010 14.42 14.47 14.21 14.21 156,370 -0.18(-1.26%)
Dec 29, 2010 14.24 14.46 14.12 14.39 242,676 +0.15(+1.03%)
Dec 28, 2010 14.08 14.31 13.83 14.24 296,417 +0.16(+1.11%)
Dec 27, 2010 14.08 14.14 13.86 14.08 118,657 +0.03(+0.18%)
Dec 23, 2010 13.95 14.25 13.92 14.06 219,188 +0.10(+0.74%)
Dec 22, 2010 13.99 14.04 13.63 13.95 408,569 -0.05(-0.37%)
Dec 21, 2010 14.06 14.13 13.92 14.01 309,294 +0.02(+0.12%)
Dec 20, 2010 14.12 14.30 13.90 13.99 460,654 -0.20(-1.40%)
Dec 17, 2010 14.40 14.42 14.10 14.19 513,877 -0.18(-1.27%)
Dec 16, 2010 14.10 14.50 14.02 14.37 425,572 +0.25(+1.78%)
Dec 15, 2010 14.60 14.61 14.02 14.12 501,710 -0.43(-2.98%)
Dec 14, 2010 14.82 14.82 14.44 14.55 419,406 -0.18(-1.23%)
Dec 13, 2010 14.86 15.03 14.69 14.73 244,220 -0.12(-0.82%)
Dec 10, 2010 15.11 15.13 14.59 14.86 590,327 -0.25(-1.66%)
Dec 09, 2010 15.52 15.59 15.07 15.11 328,268 -0.27(-1.75%)
Dec 08, 2010 15.83 16.04 15.37 15.37 816,787 -0.44(-2.79%)
Dec 07, 2010 15.07 15.85 14.99 15.82 779,999 +0.84(+5.61%)
Dec 06, 2010 15.07 15.26 14.77 14.98 425,995 -0.12(-0.80%)
Dec 03, 2010 14.71 15.18 14.63 15.10 596,809 +0.36(+2.47%)
Dec 02, 2010 14.24 14.75 14.24 14.73 393,738 +0.43(+3.03%)
Dec 01, 2010 14.14 14.49 14.14 14.30 525,505 +0.33(+2.36%)
Nov 30, 2010 14.18 14.18 13.89 13.97 311,578 -0.35(-2.42%)
Nov 29, 2010 14.27 14.38 14.02 14.32 195,738 -0.05(-0.36%)
Nov 26, 2010 14.25 14.49 14.20 14.37 93,543 +0.04(+0.30%)
Nov 24, 2010 14.23 14.33 14.33 14.33 352,571 +0.21(+1.47%)
Nov 23, 2010 13.69 14.34 13.56 14.12 611,431 +0.30(+2.19%)
Nov 22, 2010 13.56 13.87 13.43 13.82 333,792 +0.10(+0.76%)
Nov 19, 2010 14.01 14.01 13.71 13.71 513,679 -0.27(-1.92%)
Nov 18, 2010 13.77 14.10 13.68 13.98 309,898 +0.33(+2.41%)
Nov 17, 2010 13.56 13.89 13.47 13.65 344,214 +0.15(+1.09%)
Nov 16, 2010 13.91 14.09 13.47 13.50 432,232 -0.53(-3.76%)
Nov 15, 2010 13.95 14.17 13.82 14.03 626,499 +0.16(+1.19%)
Nov 12, 2010 13.76 14.11 13.76 13.87 486,170 +0.03(+0.19%)
Nov 11, 2010 13.94 13.95 13.68 13.84 656,366 -0.30(-2.14%)
Nov 10, 2010 13.37 14.16 13.37 14.14 890,269 +0.66(+4.88%)
Nov 09, 2010 13.16 13.65 12.99 13.49 808,345 +0.37(+2.84%)
Nov 08, 2010 13.42 13.42 12.95 13.11 1,504,028 -0.29(-2.16%)
Nov 05, 2010 13.37 13.89 13.29 13.40 1,689,102 +0.06(+0.49%)
Nov 04, 2010 13.00 13.55 12.99 13.34 4,342,087 -1.26(-8.61%)
Nov 03, 2010 14.30 14.66 14.18 14.60 1,253,263 +0.29(+2.00%)
Nov 02, 2010 14.08 14.31 14.08 14.31 489,645 +0.36(+2.54%)
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.