Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.80 +0.66 (+0.10%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.19 10.47 9.907 10.45 278,299 +0.67(+6.83%)
Nov 29, 2011 9.899 10.01 9.690 9.777 78,578 -0.16(-1.66%)
Nov 28, 2011 9.812 9.985 9.560 9.942 192,522 +0.53(+5.62%)
Nov 25, 2011 9.560 9.699 9.404 9.413 80,688 -0.19(-1.99%)
Nov 23, 2011 9.690 9.768 9.499 9.604 166,960 -0.19(-1.95%)
Nov 22, 2011 10.05 10.18 9.777 9.794 122,192 -0.29(-2.84%)
Nov 21, 2011 10.19 10.19 9.899 10.08 148,843 -0.29(-2.84%)
Nov 18, 2011 10.47 10.53 10.35 10.38 136,879 -0.08(-0.75%)
Nov 17, 2011 10.97 11.22 10.38 10.45 204,088 -0.56(-5.12%)
Nov 16, 2011 10.94 11.33 10.68 11.02 297,532 -0.07(-0.63%)
Nov 15, 2011 10.63 11.15 10.58 11.09 129,090 +0.42(+3.90%)
Nov 14, 2011 10.88 10.94 10.56 10.67 127,660 -0.29(-2.61%)
Nov 11, 2011 10.59 10.99 10.52 10.96 141,058 +0.47(+4.47%)
Nov 10, 2011 10.32 10.63 10.32 10.49 159,277 +0.10(+1.00%)
Nov 09, 2011 10.70 10.87 10.35 10.38 191,784 -0.62(-5.60%)
Nov 08, 2011 10.90 11.27 10.63 11.00 159,517 +0.18(+1.68%)
Nov 07, 2011 10.80 10.90 10.63 10.82 216,130 -0.01(-0.08%)
Nov 04, 2011 10.48 10.84 10.44 10.83 158,579 +0.25(+2.38%)
Nov 03, 2011 10.56 10.65 10.28 10.58 373,971 +0.14(+1.33%)
Nov 02, 2011 10.37 10.45 10.23 10.44 387,494 +0.00(+0.00%)
Nov 01, 2011 10.33 10.64 10.22 10.44 396,336 -0.37(-3.45%)
Oct 31, 2011 10.84 11.05 10.68 10.81 198,417 -0.26(-2.35%)
Oct 28, 2011 10.12 11.13 10.12 11.07 649,317 +0.01(+0.08%)
Oct 27, 2011 10.91 11.64 10.89 11.06 497,072 +0.38(+3.57%)
Oct 26, 2011 10.41 10.74 10.09 10.68 195,801 +0.43(+4.15%)
Oct 25, 2011 10.45 10.61 10.22 10.25 257,479 -0.31(-2.96%)
Oct 24, 2011 10.11 10.58 10.11 10.57 159,404 +0.53(+5.27%)
Oct 21, 2011 9.933 10.06 9.760 10.04 198,880 +0.29(+3.03%)
Oct 20, 2011 9.777 9.863 9.430 9.742 177,328 -0.04(-0.44%)
Oct 19, 2011 10.12 10.18 9.760 9.786 181,913 -0.36(-3.59%)
Oct 18, 2011 9.820 10.18 9.638 10.15 196,164 +0.35(+3.54%)
Oct 17, 2011 10.26 10.36 9.742 9.803 262,696 -0.57(-5.52%)
Oct 14, 2011 10.32 10.38 10.15 10.38 267,469 +0.19(+1.87%)
Oct 13, 2011 9.621 10.23 9.621 10.18 255,228 +0.49(+5.01%)
Oct 12, 2011 9.647 9.760 9.473 9.699 290,696 +0.15(+1.54%)
Oct 11, 2011 9.525 9.656 9.491 9.552 197,754 -0.09(-0.90%)
Oct 10, 2011 9.638 9.664 9.473 9.638 341,227 +0.18(+1.93%)
Oct 07, 2011 9.369 9.534 9.222 9.456 367,585 +0.13(+1.40%)
Oct 06, 2011 9.265 9.387 9.077 9.326 288,326 +0.13(+1.42%)
Oct 05, 2011 8.927 9.335 8.660 9.196 257,069 +0.26(+2.91%)
Oct 04, 2011 8.294 8.970 8.233 8.936 597,191 +0.55(+6.52%)
Oct 03, 2011 8.745 8.910 8.372 8.389 454,696 -0.44(-5.01%)
Sep 30, 2011 9.014 9.257 8.814 8.831 193,179 -0.34(-3.69%)
Sep 29, 2011 9.283 9.343 8.910 9.170 224,548 +0.11(+1.25%)
Sep 28, 2011 9.673 9.768 9.057 9.057 182,969 -0.59(-6.12%)
Sep 27, 2011 9.751 9.933 9.378 9.647 640,304 +0.11(+1.18%)
Sep 26, 2011 9.630 9.708 9.126 9.534 246,592 -0.01(-0.09%)
Sep 23, 2011 9.283 9.630 9.144 9.543 220,085 +0.26(+2.80%)
Sep 22, 2011 9.204 9.499 9.092 9.283 369,359 -0.23(-2.37%)
Sep 21, 2011 9.630 10.24 9.491 9.508 556,075 -0.50(-5.03%)
Sep 20, 2011 10.61 10.68 9.994 10.01 265,762 -0.58(-5.49%)
Sep 19, 2011 10.74 10.91 10.39 10.59 253,858 -0.40(-3.63%)
Sep 16, 2011 11.16 11.16 10.85 10.99 1,036,946 -0.10(-0.94%)
Sep 15, 2011 10.81 11.12 10.69 11.10 377,361 +0.33(+3.06%)
Sep 14, 2011 10.44 11.01 10.38 10.77 284,988 +0.40(+3.85%)
Sep 13, 2011 10.12 10.47 10.02 10.37 302,557 +0.27(+2.66%)
Sep 12, 2011 9.560 10.10 9.552 10.10 412,013 +0.36(+3.74%)
Sep 09, 2011 9.803 9.959 9.578 9.734 300,742 -0.17(-1.75%)
Sep 08, 2011 10.09 10.39 9.803 9.907 184,706 -0.24(-2.39%)
Sep 07, 2011 9.959 10.16 9.959 10.15 273,216 +0.36(+3.72%)
Sep 06, 2011 9.630 9.812 9.517 9.786 215,836 -0.14(-1.40%)
Sep 02, 2011 10.18 10.28 9.855 9.925 204,547 -0.49(-4.75%)
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.