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 (%)
Nov 29, 2013 30.53 30.65 30.20 30.29 0 -0.05(-0.18%)
Nov 27, 2013 29.63 30.37 29.48 30.35 0 +0.65(+2.20%)
Nov 26, 2013 29.29 29.75 29.28 29.69 0 +0.43(+1.46%)
Nov 25, 2013 29.19 29.48 28.85 29.27 300,368 +0.04(+0.12%)
Nov 22, 2013 29.21 29.36 29.05 29.23 0 +0.02(+0.06%)
Nov 21, 2013 28.90 29.58 28.83 29.21 337,847 +0.38(+1.32%)
Nov 20, 2013 28.96 29.24 28.60 28.83 0 +0.04(+0.13%)
Nov 19, 2013 29.54 29.75 28.58 28.80 358,156 -0.76(-2.58%)
Nov 18, 2013 29.56 29.92 29.34 29.56 0 +0.02(+0.06%)
Nov 15, 2013 29.49 29.62 29.12 29.54 0 +0.00(+0.00%)
Nov 14, 2013 30.03 30.34 29.31 29.54 492,831 +0.15(+0.49%)
Nov 12, 2013 29.19 29.59 29.19 29.39 0 +0.00(+0.00%)
Nov 11, 2013 28.81 29.75 28.56 29.39 0 +0.46(+1.60%)
Nov 08, 2013 28.16 28.98 27.97 28.93 0 +0.63(+2.21%)
Nov 07, 2013 29.02 29.09 28.30 28.31 302,788 -0.67(-2.32%)
Nov 06, 2013 28.78 29.05 28.50 28.98 186,249 +0.24(+0.82%)
Nov 05, 2013 28.51 28.90 28.36 28.74 191,168 -0.02(-0.06%)
Nov 04, 2013 28.51 28.81 28.48 28.76 381,209 +0.18(+0.63%)
Nov 01, 2013 28.88 29.01 28.23 28.58 0 -0.30(-1.04%)
Oct 31, 2013 28.38 29.10 28.38 28.88 0 +0.45(+1.60%)
Oct 30, 2013 29.31 29.31 28.02 28.42 798,444 -0.92(-3.12%)
Oct 29, 2013 28.91 29.37 28.88 29.34 0 +0.43(+1.47%)
Oct 28, 2013 29.17 29.45 28.70 28.91 0 -0.37(-1.27%)
Oct 25, 2013 28.80 29.84 28.12 29.29 0 +4.26(+17.04%)
Oct 24, 2013 25.44 25.48 24.71 25.02 879,580 -0.42(-1.65%)
Oct 23, 2013 26.02 26.15 25.29 25.44 0 -0.81(-3.10%)
Oct 22, 2013 27.35 27.35 26.22 26.26 772,620 -1.12(-4.11%)
Oct 21, 2013 27.86 28.12 27.31 27.38 557,285 -0.53(-1.88%)
Oct 18, 2013 28.17 28.19 27.65 27.91 485,650 -0.51(-1.79%)
Oct 17, 2013 28.18 28.57 27.76 28.41 276,325 +0.10(+0.35%)
Oct 16, 2013 28.19 28.36 27.65 28.32 297,533 +0.25(+0.90%)
Oct 15, 2013 28.41 28.50 27.95 28.06 194,942 -0.34(-1.21%)
Oct 14, 2013 27.65 28.41 27.65 28.41 283,496 +0.54(+1.92%)
Oct 11, 2013 27.63 27.91 27.56 27.87 0 +0.14(+0.49%)
Oct 10, 2013 27.30 27.86 27.07 27.73 264,359 +0.71(+2.62%)
Oct 09, 2013 27.42 27.42 26.05 27.03 601,453 -0.31(-1.13%)
Oct 08, 2013 28.14 28.42 27.01 27.34 438,694 -0.73(-2.59%)
Oct 07, 2013 28.06 28.34 28.02 28.06 0 -0.21(-0.74%)
Oct 04, 2013 27.79 28.41 27.79 28.27 0 +0.41(+1.46%)
Oct 03, 2013 27.93 28.09 27.78 27.86 0 -0.09(-0.32%)
Oct 02, 2013 27.81 28.17 27.63 27.95 183,226 +0.00(+0.00%)
Oct 01, 2013 27.48 28.11 27.41 27.95 404,440 +0.83(+3.04%)
Sep 27, 2013 27.24 27.39 27.06 27.13 0 -0.26(-0.96%)
Sep 26, 2013 27.50 27.68 27.25 27.39 240,435 +0.02(+0.07%)
Sep 25, 2013 27.66 27.66 27.29 27.37 243,847 -0.27(-0.98%)
Sep 24, 2013 27.55 27.93 27.44 27.64 217,875 +0.10(+0.36%)
Sep 23, 2013 27.73 27.97 27.39 27.54 171,818 -0.15(-0.56%)
Sep 20, 2013 27.20 28.16 27.20 27.70 0 -0.16(-0.59%)
Sep 19, 2013 27.83 28.08 27.68 27.86 102,527 +0.06(+0.23%)
Sep 18, 2013 27.76 28.01 27.56 27.80 0 +0.09(+0.33%)
Sep 17, 2013 27.27 27.87 27.15 27.71 0 +0.33(+1.19%)
Sep 16, 2013 27.81 27.74 27.38 27.38 0 -0.16(-0.59%)
Sep 13, 2013 26.48 27.54 26.44 27.54 0 -0.28(-1.01%)
Sep 12, 2013 28.09 28.43 27.80 27.83 0 -0.25(-0.90%)
Sep 11, 2013 27.94 28.51 27.56 28.08 0 -0.08(-0.29%)
Sep 10, 2013 28.00 28.20 27.82 28.16 294,088 +0.44(+1.57%)
Sep 09, 2013 27.79 27.88 27.38 27.73 0 +0.12(+0.43%)
Sep 06, 2013 27.94 27.94 27.28 27.61 0 -0.22(-0.78%)
Sep 05, 2013 27.95 28.11 27.60 27.83 0 -0.12(-0.42%)
Sep 04, 2013 27.44 28.16 27.44 27.94 0 +0.50(+1.82%)
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.