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 (%)
Nov 29, 2013 30.58 30.69 30.25 30.34 0 -0.05(-0.18%)
Nov 27, 2013 29.68 30.42 29.52 30.39 0 +0.65(+2.20%)
Nov 26, 2013 29.34 29.79 29.32 29.74 0 +0.43(+1.46%)
Nov 25, 2013 29.23 29.52 28.89 29.31 299,905 +0.04(+0.12%)
Nov 22, 2013 29.26 29.40 29.09 29.28 0 +0.02(+0.06%)
Nov 21, 2013 28.95 29.63 28.87 29.26 337,327 +0.38(+1.32%)
Nov 20, 2013 29.00 29.29 28.64 28.88 0 +0.04(+0.13%)
Nov 19, 2013 29.59 29.79 28.63 28.84 357,604 -0.76(-2.58%)
Nov 18, 2013 29.60 29.97 29.39 29.60 0 +0.02(+0.06%)
Nov 15, 2013 29.54 29.67 29.17 29.59 0 +0.00(+0.00%)
Nov 14, 2013 30.08 30.38 29.36 29.59 492,071 +0.15(+0.49%)
Nov 12, 2013 29.24 29.64 29.24 29.44 0 +0.00(+0.00%)
Nov 11, 2013 28.86 29.80 28.60 29.44 0 +0.46(+1.60%)
Nov 08, 2013 28.20 29.02 28.01 28.98 0 +0.63(+2.21%)
Nov 07, 2013 29.07 29.13 28.34 28.35 302,322 -0.67(-2.32%)
Nov 06, 2013 28.82 29.09 28.54 29.02 185,962 +0.24(+0.82%)
Nov 05, 2013 28.55 28.95 28.40 28.79 190,873 -0.02(-0.06%)
Nov 04, 2013 28.56 28.86 28.52 28.80 380,621 +0.18(+0.63%)
Nov 01, 2013 28.92 29.06 28.28 28.62 0 -0.30(-1.04%)
Oct 31, 2013 28.42 29.14 28.42 28.92 0 +0.45(+1.60%)
Oct 30, 2013 29.36 29.36 28.07 28.47 797,212 -0.92(-3.12%)
Oct 29, 2013 28.96 29.41 28.92 29.39 0 +0.43(+1.47%)
Oct 28, 2013 29.21 29.50 28.74 28.96 0 -0.37(-1.27%)
Oct 25, 2013 28.84 29.88 28.16 29.33 0 +4.27(+17.04%)
Oct 24, 2013 25.48 25.52 24.75 25.06 878,224 -0.42(-1.65%)
Oct 23, 2013 26.06 26.19 25.32 25.48 0 -0.82(-3.10%)
Oct 22, 2013 27.40 27.40 26.26 26.30 771,428 -1.13(-4.11%)
Oct 21, 2013 27.90 28.16 27.35 27.42 556,426 -0.53(-1.88%)
Oct 18, 2013 28.21 28.23 27.70 27.95 484,901 -0.51(-1.79%)
Oct 17, 2013 28.22 28.61 27.80 28.46 275,899 +0.10(+0.35%)
Oct 16, 2013 28.23 28.40 27.70 28.36 297,075 +0.25(+0.91%)
Oct 15, 2013 28.45 28.54 28.00 28.10 194,641 -0.35(-1.21%)
Oct 14, 2013 27.70 28.46 27.70 28.45 283,059 +0.54(+1.92%)
Oct 11, 2013 27.68 27.95 27.60 27.91 0 +0.14(+0.49%)
Oct 10, 2013 27.34 27.90 27.11 27.78 263,951 +0.71(+2.62%)
Oct 09, 2013 27.46 27.46 26.09 27.07 600,525 -0.31(-1.13%)
Oct 08, 2013 28.19 28.47 27.05 27.38 438,017 -0.73(-2.59%)
Oct 07, 2013 28.10 28.39 28.07 28.10 0 -0.21(-0.74%)
Oct 04, 2013 27.83 28.46 27.83 28.31 0 +0.41(+1.46%)
Oct 03, 2013 27.98 28.13 27.82 27.90 0 -0.09(-0.32%)
Oct 02, 2013 27.85 28.21 27.67 28.00 182,943 +0.00(+0.00%)
Oct 01, 2013 27.52 28.15 27.45 28.00 403,816 +0.83(+3.04%)
Sep 27, 2013 27.28 27.43 27.11 27.17 0 -0.26(-0.96%)
Sep 26, 2013 27.54 27.72 27.29 27.43 240,064 +0.02(+0.07%)
Sep 25, 2013 27.70 27.70 27.33 27.41 243,471 -0.27(-0.98%)
Sep 24, 2013 27.60 27.97 27.48 27.69 217,539 +0.10(+0.36%)
Sep 23, 2013 27.78 28.01 27.43 27.59 171,553 -0.15(-0.56%)
Sep 20, 2013 27.25 28.20 27.25 27.74 0 -0.16(-0.59%)
Sep 19, 2013 27.87 28.12 27.72 27.90 102,369 +0.06(+0.23%)
Sep 18, 2013 27.80 28.05 27.60 27.84 0 +0.09(+0.33%)
Sep 17, 2013 27.31 27.91 27.20 27.75 0 +0.33(+1.19%)
Sep 16, 2013 27.85 27.79 27.42 27.42 0 -0.16(-0.59%)
Sep 13, 2013 26.52 27.59 26.48 27.59 0 -0.28(-1.01%)
Sep 12, 2013 28.13 28.48 27.84 27.87 0 -0.25(-0.90%)
Sep 11, 2013 27.99 28.56 27.60 28.12 0 -0.08(-0.29%)
Sep 10, 2013 28.04 28.24 27.86 28.20 293,634 +0.44(+1.57%)
Sep 09, 2013 27.83 27.92 27.42 27.77 0 +0.12(+0.43%)
Sep 06, 2013 27.99 27.99 27.32 27.65 0 -0.22(-0.78%)
Sep 05, 2013 28.00 28.15 27.64 27.87 0 -0.12(-0.42%)
Sep 04, 2013 27.49 28.20 27.49 27.99 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.