Monolithic Power Sys (NQ: MPWR )

397.43 USD -6.73 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 68.25 69.11 67.88 68.33 257,217 +0.51(+0.75%)
Nov 27, 2015 67.87 68.33 67.51 67.82 74,455 -0.05(-0.07%)
Nov 25, 2015 67.37 67.87 67.87 67.87 148,100 +0.53(+0.79%)
Nov 24, 2015 65.75 67.45 65.75 67.34 276,181 +1.14(+1.72%)
Nov 23, 2015 66.36 66.99 66.06 66.20 170,626 -0.42(-0.63%)
Nov 20, 2015 66.19 67.08 65.79 66.62 299,248 +0.75(+1.14%)
Nov 19, 2015 66.23 66.71 65.68 65.87 220,531 -0.53(-0.80%)
Nov 18, 2015 64.55 66.43 64.17 66.40 347,441 +1.98(+3.07%)
Nov 17, 2015 63.58 64.75 63.51 64.42 188,871 +0.90(+1.42%)
Nov 16, 2015 62.55 63.54 60.73 63.52 201,562 +0.96(+1.53%)
Nov 13, 2015 63.06 63.57 62.32 62.56 194,300 -0.78(-1.23%)
Nov 12, 2015 63.40 63.99 62.90 63.34 264,864 -0.48(-0.75%)
Nov 11, 2015 63.81 64.86 63.69 63.82 264,389 +0.21(+0.33%)
Nov 10, 2015 63.58 63.86 62.73 63.61 161,187 -0.39(-0.61%)
Nov 09, 2015 63.90 64.12 63.21 64.00 261,360 -0.42(-0.65%)
Nov 06, 2015 62.74 64.49 62.46 64.42 260,795 +1.30(+2.06%)
Nov 05, 2015 62.69 63.50 62.60 63.12 194,674 +0.22(+0.35%)
Nov 04, 2015 62.70 63.04 62.18 62.90 354,439 +0.12(+0.19%)
Nov 03, 2015 62.49 63.17 62.46 62.78 189,342 -0.02(-0.03%)
Nov 02, 2015 62.35 63.38 62.35 62.80 461,353 +0.38(+0.61%)
Oct 30, 2015 61.86 62.69 60.02 62.42 271,828 +0.69(+1.12%)
Oct 29, 2015 62.17 62.89 61.36 61.73 277,775 -1.25(-1.98%)
Oct 28, 2015 62.00 63.02 61.45 62.98 356,324 +1.32(+2.14%)
Oct 27, 2015 62.23 62.59 59.25 61.66 865,531 +3.90(+6.75%)
Oct 26, 2015 58.00 58.74 57.46 57.76 390,641 -0.98(-1.67%)
Oct 23, 2015 58.20 59.24 57.13 58.74 338,983 +0.99(+1.71%)
Oct 22, 2015 56.51 58.15 56.09 57.75 290,243 +1.90(+3.40%)
Oct 21, 2015 57.48 57.76 55.77 55.85 335,990 -1.24(-2.17%)
Oct 20, 2015 57.34 57.80 56.76 57.09 372,449 -0.35(-0.61%)
Oct 19, 2015 56.91 57.82 56.74 57.44 377,957 +0.49(+0.86%)
Oct 16, 2015 57.20 57.67 56.40 56.95 436,506 -0.22(-0.38%)
Oct 15, 2015 56.50 57.59 56.14 57.17 418,472 +0.89(+1.58%)
Oct 14, 2015 54.54 57.18 54.54 56.28 590,536 +1.81(+3.32%)
Oct 13, 2015 54.85 55.49 54.47 54.47 196,393 -0.72(-1.30%)
Oct 12, 2015 55.13 55.50 54.60 55.19 101,304 +0.20(+0.36%)
Oct 09, 2015 55.40 55.58 54.90 54.99 160,042 -0.31(-0.56%)
Oct 08, 2015 54.86 55.44 54.20 55.30 409,858 +0.30(+0.55%)
Oct 07, 2015 54.58 55.48 54.46 55.00 555,446 +0.82(+1.51%)
Oct 06, 2015 56.60 56.60 53.07 54.18 517,932 +0.94(+1.77%)
Oct 05, 2015 52.00 53.68 49.26 53.24 423,631 +1.71(+3.32%)
Oct 02, 2015 49.92 51.57 49.44 51.53 224,859 +1.11(+2.20%)
Oct 01, 2015 51.09 51.16 49.27 50.42 312,042 -0.78(-1.52%)
Sep 30, 2015 50.18 51.28 50.16 51.20 314,976 +1.66(+3.35%)
Sep 29, 2015 49.24 49.71 48.75 49.54 344,296 +0.35(+0.71%)
Sep 28, 2015 50.07 50.19 49.19 49.19 197,259 -1.31(-2.59%)
Sep 25, 2015 49.89 50.80 49.43 50.50 361,099 +1.13(+2.29%)
Sep 24, 2015 48.77 49.48 47.94 49.37 262,823 +0.13(+0.26%)
Sep 23, 2015 49.59 50.04 49.16 49.24 179,141 +0.00(+0.00%)
Sep 22, 2015 49.98 49.98 49.00 49.24 247,668 -1.08(-2.15%)
Sep 21, 2015 50.93 51.51 50.28 50.32 171,637 -0.12(-0.24%)
Sep 18, 2015 50.30 50.90 50.15 50.44 443,684 -0.72(-1.41%)
Sep 17, 2015 50.87 51.75 50.80 51.16 239,697 +0.13(+0.25%)
Sep 16, 2015 51.44 51.48 50.73 51.03 235,293 -0.10(-0.20%)
Sep 15, 2015 50.58 51.30 50.42 51.13 236,749 +0.56(+1.11%)
Sep 14, 2015 51.19 51.45 50.09 50.57 533,067 -0.05(-0.10%)
Sep 11, 2015 49.81 51.14 49.40 50.62 304,170 +0.93(+1.87%)
Sep 10, 2015 49.84 50.48 49.09 49.69 163,473 +0.03(+0.06%)
Sep 09, 2015 50.52 51.24 49.59 49.66 204,269 -0.52(-1.04%)
Sep 08, 2015 49.42 50.42 48.74 50.18 222,434 +1.96(+4.06%)
Sep 04, 2015 47.81 48.22 48.22 48.22 157,400 -0.30(-0.62%)
Sep 03, 2015 48.12 50.36 47.83 48.52 262,457 +0.58(+1.21%)
Sep 02, 2015 47.43 47.94 46.90 47.94 226,039 +1.22(+2.61%)
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.