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 30, 2012 18.28 18.44 18.05 18.33 340,787 +0.03(+0.19%)
Nov 29, 2012 17.75 18.40 17.65 18.29 473,310 +0.67(+3.78%)
Nov 28, 2012 17.41 17.71 17.23 17.63 158,775 +0.15(+0.84%)
Nov 27, 2012 17.51 17.71 17.37 17.48 175,399 -0.11(-0.64%)
Nov 26, 2012 17.22 17.59 17.09 17.59 180,061 +0.34(+1.96%)
Nov 23, 2012 17.14 17.38 16.93 17.25 125,626 +0.23(+1.32%)
Nov 21, 2012 16.88 17.15 16.65 17.03 163,593 +0.23(+1.34%)
Nov 20, 2012 17.00 17.00 16.67 16.80 224,469 -0.29(-1.72%)
Nov 19, 2012 16.50 17.13 16.33 17.10 641,061 +0.75(+4.56%)
Nov 16, 2012 15.89 16.42 15.59 16.35 294,918 +0.42(+2.61%)
Nov 15, 2012 15.98 16.24 15.19 15.94 278,308 -0.29(-1.81%)
Nov 14, 2012 16.62 16.65 16.15 16.23 242,836 -0.30(-1.83%)
Nov 13, 2012 16.54 16.74 16.09 16.54 315,710 -0.16(-0.93%)
Nov 12, 2012 16.77 16.87 16.60 16.69 311,772 -0.25(-1.48%)
Nov 09, 2012 16.37 17.03 16.35 16.94 399,855 +0.48(+2.95%)
Nov 08, 2012 16.34 16.67 16.27 16.46 200,165 -0.03(-0.21%)
Nov 07, 2012 16.63 16.73 16.19 16.49 238,163 -0.35(-2.06%)
Nov 06, 2012 16.81 17.09 16.76 16.84 246,028 -0.01(-0.05%)
Nov 05, 2012 16.34 16.97 15.59 16.85 224,956 +0.39(+2.37%)
Nov 02, 2012 14.87 16.80 14.87 16.46 731,041 -0.73(-4.23%)
Nov 01, 2012 16.86 17.29 15.89 17.19 338,445 +0.36(+2.11%)
Oct 31, 2012 16.64 16.96 16.49 16.83 482,315 +0.16(+0.93%)
Oct 26, 2012 16.10 16.67 16.67 16.67 389,635 +0.62(+3.89%)
Oct 25, 2012 16.07 16.16 15.74 16.05 254,081 +0.11(+0.71%)
Oct 24, 2012 16.41 16.41 15.91 15.94 193,369 -0.36(-2.18%)
Oct 23, 2012 15.73 16.40 15.71 16.29 210,283 +0.39(+2.45%)
Oct 19, 2012 16.29 16.29 15.79 15.90 277,798 -0.49(-3.01%)
Oct 18, 2012 16.49 16.57 16.22 16.40 265,386 -0.19(-1.15%)
Oct 17, 2012 16.26 16.78 16.06 16.59 290,903 +0.26(+1.59%)
Oct 16, 2012 16.09 16.35 15.98 16.33 298,795 +0.29(+1.84%)
Oct 15, 2012 15.87 16.05 15.77 16.03 354,865 +0.12(+0.76%)
Oct 12, 2012 15.89 16.03 15.71 15.91 365,749 -0.02(-0.11%)
Oct 11, 2012 15.73 16.02 15.63 15.93 361,942 +0.34(+2.17%)
Oct 10, 2012 15.50 15.70 15.24 15.59 319,267 +0.09(+0.56%)
Oct 09, 2012 15.62 15.89 15.21 15.50 568,245 -0.02(-0.11%)
Oct 08, 2012 15.74 15.86 15.50 15.52 262,566 -0.29(-1.86%)
Oct 05, 2012 15.89 16.06 15.81 15.82 415,538 -0.05(-0.33%)
Oct 04, 2012 16.28 16.28 15.77 15.87 500,628 -0.37(-2.29%)
Oct 03, 2012 16.66 16.67 16.10 16.24 358,130 -0.35(-2.09%)
Oct 02, 2012 16.89 16.94 16.45 16.59 263,991 -0.21(-1.24%)
Oct 01, 2012 17.12 17.38 16.68 16.80 250,071 -0.31(-1.82%)
Sep 28, 2012 17.20 17.30 17.00 17.11 244,472 -0.21(-1.20%)
Sep 27, 2012 16.92 17.43 16.76 17.32 195,474 +0.54(+3.20%)
Sep 26, 2012 17.11 17.25 16.33 16.78 458,030 -0.32(-1.87%)
Sep 25, 2012 17.78 17.90 17.05 17.10 250,940 -0.49(-2.81%)
Sep 24, 2012 17.78 17.99 17.58 17.59 277,124 -0.28(-1.55%)
Sep 21, 2012 18.21 18.22 17.85 17.87 646,325 -0.09(-0.48%)
Sep 20, 2012 17.85 18.07 17.73 17.96 199,667 +0.01(+0.05%)
Sep 19, 2012 17.97 18.00 17.67 17.95 200,765 +0.08(+0.44%)
Sep 18, 2012 17.79 18.03 17.72 17.87 274,281 -0.02(-0.10%)
Sep 17, 2012 18.35 18.35 17.73 17.89 292,340 -0.46(-2.50%)
Sep 14, 2012 18.24 18.61 18.10 18.35 367,261 +0.24(+1.34%)
Sep 13, 2012 18.17 18.24 17.95 18.10 241,666 +0.03(+0.19%)
Sep 12, 2012 18.26 18.35 17.99 18.07 179,061 -0.09(-0.48%)
Sep 11, 2012 18.11 18.32 18.03 18.16 213,233 +0.12(+0.67%)
Sep 10, 2012 18.25 18.39 17.96 18.03 170,760 -0.29(-1.56%)
Sep 07, 2012 18.14 18.33 17.90 18.32 299,871 +0.10(+0.57%)
Sep 06, 2012 17.64 18.27 17.64 18.22 370,159 +0.69(+3.95%)
Sep 05, 2012 17.45 17.62 17.40 17.52 490,110 +0.05(+0.30%)
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.