Skip to main content

Monolithic Power Sys (NQ: MPWR )

860.66 -6.65 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 17.37 17.51 17.14 17.32 690,305 -0.18(-1.04%)
Oct 29, 2009 17.12 17.68 17.07 17.50 467,294 +0.56(+3.32%)
Oct 28, 2009 17.49 17.69 16.78 16.93 1,014,987 -0.64(-3.65%)
Oct 27, 2009 17.59 17.83 17.34 17.58 406,352 -0.02(-0.10%)
Oct 26, 2009 17.80 18.17 17.32 17.59 1,464,974 -0.36(-2.03%)
Oct 23, 2009 17.38 18.33 17.26 17.96 2,769,147 -1.10(-5.77%)
Oct 22, 2009 18.56 19.11 18.19 19.06 835,476 +0.45(+2.42%)
Oct 21, 2009 19.01 19.15 18.50 18.61 780,773 -0.61(-3.16%)
Oct 20, 2009 19.00 19.45 18.97 19.21 476,269 +0.02(+0.09%)
Oct 19, 2009 19.10 19.41 18.72 19.19 417,879 +0.21(+1.09%)
Oct 16, 2009 19.23 19.30 18.84 18.99 476,885 -0.31(-1.62%)
Oct 15, 2009 19.15 19.34 19.09 19.30 392,786 +0.04(+0.22%)
Oct 14, 2009 18.80 19.27 18.80 19.26 409,077 +0.75(+4.07%)
Oct 13, 2009 18.48 18.81 18.42 18.50 267,732 +0.05(+0.28%)
Oct 12, 2009 18.90 18.92 18.40 18.45 353,907 -0.32(-1.71%)
Oct 09, 2009 18.51 18.93 18.37 18.77 568,514 +0.30(+1.64%)
Oct 08, 2009 19.19 19.19 18.46 18.47 574,966 -0.56(-2.96%)
Oct 07, 2009 18.70 19.14 18.69 19.03 554,910 +0.36(+1.90%)
Oct 06, 2009 18.38 18.76 18.27 18.68 853,705 +0.48(+2.62%)
Oct 05, 2009 18.39 18.66 18.04 18.20 336,221 -0.06(-0.33%)
Oct 02, 2009 18.64 18.84 18.19 18.26 504,725 -0.32(-1.72%)
Oct 01, 2009 20.28 20.43 18.57 18.58 727,682 -1.73(-8.53%)
Sep 30, 2009 20.65 20.75 19.91 20.31 406,330 -0.27(-1.31%)
Sep 29, 2009 20.89 21.05 20.54 20.58 164,816 -0.36(-1.70%)
Sep 28, 2009 19.91 21.27 19.91 20.94 304,662 +1.06(+5.32%)
Sep 25, 2009 20.33 20.49 19.63 19.88 692,746 -0.44(-2.17%)
Sep 24, 2009 21.22 21.23 20.04 20.32 478,562 -0.76(-3.62%)
Sep 23, 2009 21.42 21.88 21.07 21.08 357,382 -0.24(-1.14%)
Sep 22, 2009 21.53 21.65 21.28 21.33 281,872 +0.01(+0.04%)
Sep 21, 2009 21.39 21.68 21.22 21.32 303,126 -0.34(-1.56%)
Sep 18, 2009 20.79 21.65 20.79 21.65 605,300 +1.05(+5.09%)
Sep 17, 2009 20.98 21.22 20.51 20.61 618,813 -0.31(-1.49%)
Sep 16, 2009 20.06 20.98 19.78 20.92 550,804 +0.82(+4.09%)
Sep 15, 2009 20.17 20.49 20.00 20.10 290,685 -0.10(-0.47%)
Sep 14, 2009 20.53 20.72 20.13 20.19 272,364 -0.39(-1.89%)
Sep 11, 2009 20.56 20.93 20.48 20.58 309,775 -0.01(-0.04%)
Sep 10, 2009 20.30 20.62 20.03 20.59 208,246 +0.25(+1.24%)
Sep 09, 2009 20.18 20.42 20.14 20.34 603,298 -0.04(-0.21%)
Sep 08, 2009 20.10 20.41 19.80 20.38 315,227 +0.42(+2.13%)
Sep 04, 2009 19.58 20.10 19.39 19.96 270,052 +0.28(+1.41%)
Sep 03, 2009 19.10 19.92 19.10 19.68 381,992 +0.42(+2.20%)
Sep 02, 2009 18.84 19.37 18.49 19.26 316,561 +0.31(+1.65%)
Sep 01, 2009 19.46 19.77 18.87 18.94 430,791 -0.57(-2.93%)
Aug 31, 2009 19.46 19.57 19.30 19.52 464,591 +0.02(+0.09%)
Aug 28, 2009 19.78 20.11 19.45 19.50 581,862 -0.03(-0.13%)
Aug 27, 2009 20.19 20.19 19.39 19.52 666,784 -0.70(-3.47%)
Aug 26, 2009 19.86 20.29 19.82 20.23 228,522 +0.29(+1.43%)
Aug 25, 2009 20.16 20.18 19.65 19.94 395,561 -0.23(-1.12%)
Aug 24, 2009 20.36 20.49 20.12 20.16 411,821 -0.23(-1.15%)
Aug 21, 2009 20.34 20.42 19.90 20.40 518,100 +0.21(+1.03%)
Aug 20, 2009 20.20 20.36 19.88 20.19 244,500 -0.11(-0.55%)
Aug 19, 2009 19.46 20.34 19.41 20.30 261,731 +0.56(+2.85%)
Aug 18, 2009 19.49 19.84 19.32 19.74 273,389 +0.25(+1.29%)
Aug 17, 2009 19.54 19.84 19.31 19.49 316,221 -0.36(-1.79%)
Aug 14, 2009 19.65 19.97 19.18 19.84 556,768 +0.19(+0.97%)
Aug 13, 2009 19.09 19.76 19.06 19.65 261,725 +0.72(+3.80%)
Aug 12, 2009 18.58 19.27 18.58 18.93 348,366 +0.42(+2.29%)
Aug 11, 2009 18.58 18.81 18.42 18.51 165,052 -0.22(-1.16%)
Aug 10, 2009 18.61 18.85 18.43 18.73 219,765 -0.05(-0.28%)
Aug 07, 2009 19.07 19.25 18.63 18.78 547,186 +0.01(+0.05%)
Aug 06, 2009 19.74 20.32 18.66 18.77 657,161 -0.95(-4.83%)
Aug 05, 2009 20.03 20.36 19.54 19.72 383,629 -0.41(-2.02%)
Aug 04, 2009 19.71 20.49 19.71 20.13 387,292 +0.15(+0.74%)
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.