Monolithic Power Sys (NQ: MPWR )

361.12 USD -17.09 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 118.60 119.03 115.66 118.35 431,008 +1.47(+1.26%)
Nov 29, 2017 124.67 125.25 116.50 116.88 394,553 -8.06(-6.45%)
Nov 28, 2017 124.67 126.13 124.12 124.94 235,787 +0.61(+0.49%)
Nov 27, 2017 124.81 125.28 123.70 124.33 263,521 -1.21(-0.96%)
Nov 24, 2017 124.42 125.64 124.42 125.54 58,193 +1.18(+0.95%)
Nov 22, 2017 126.75 126.80 124.28 124.36 198,970 -2.28(-1.80%)
Nov 21, 2017 125.09 126.68 125.00 126.64 234,185 +2.26(+1.82%)
Nov 20, 2017 122.75 124.53 122.61 124.38 228,646 +1.76(+1.44%)
Nov 17, 2017 120.91 123.09 120.91 122.62 345,175 +1.40(+1.15%)
Nov 16, 2017 119.70 122.19 119.70 121.22 213,451 +2.30(+1.93%)
Nov 15, 2017 118.88 120.32 117.45 118.92 209,015 -0.85(-0.71%)
Nov 14, 2017 120.33 121.11 118.54 119.77 301,975 -1.11(-0.92%)
Nov 13, 2017 121.00 122.77 120.35 120.88 356,632 -0.92(-0.76%)
Nov 10, 2017 120.52 122.25 120.30 121.80 195,114 +1.42(+1.18%)
Nov 09, 2017 122.04 122.78 118.28 120.38 278,279 -2.78(-2.26%)
Nov 08, 2017 123.13 124.35 122.40 123.16 377,631 -0.53(-0.43%)
Nov 07, 2017 124.76 125.75 122.30 123.69 184,275 -0.90(-0.72%)
Nov 06, 2017 122.25 124.81 121.60 124.59 257,914 +2.44(+2.00%)
Nov 03, 2017 120.35 122.16 119.50 122.15 221,317 +2.27(+1.89%)
Nov 02, 2017 120.49 121.30 119.11 119.88 207,061 -0.74(-0.61%)
Nov 01, 2017 122.83 122.94 119.08 120.62 223,051 -1.05(-0.86%)
Oct 31, 2017 120.22 122.17 119.70 121.67 213,884 +1.72(+1.43%)
Oct 30, 2017 120.68 121.62 119.13 119.95 258,008 -0.94(-0.78%)
Oct 27, 2017 117.14 121.14 115.59 120.89 464,691 +6.04(+5.26%)
Oct 26, 2017 113.20 115.44 113.09 114.85 190,429 +0.77(+0.67%)
Oct 25, 2017 114.15 115.02 112.61 114.08 232,632 -0.66(-0.58%)
Oct 24, 2017 115.13 115.96 114.54 114.74 180,078 +0.04(+0.03%)
Oct 23, 2017 114.18 115.34 113.90 114.70 146,692 +0.72(+0.63%)
Oct 20, 2017 115.02 115.10 113.90 113.98 162,533 +0.05(+0.04%)
Oct 19, 2017 113.03 113.98 111.07 113.93 127,998 +0.08(+0.07%)
Oct 18, 2017 113.82 114.27 112.39 113.85 159,397 +0.72(+0.64%)
Oct 17, 2017 113.52 114.21 113.10 113.13 159,738 -0.70(-0.61%)
Oct 16, 2017 114.09 114.63 113.50 113.83 143,053 -0.25(-0.22%)
Oct 13, 2017 113.64 114.27 113.11 114.08 227,148 +0.94(+0.83%)
Oct 12, 2017 112.55 114.04 112.32 113.14 195,259 +0.62(+0.55%)
Oct 11, 2017 111.76 112.59 110.67 112.52 160,098 +0.97(+0.87%)
Oct 10, 2017 110.00 111.55 109.02 111.55 267,545 +2.95(+2.72%)
Oct 09, 2017 108.63 109.04 108.02 108.60 172,719 -0.03(-0.03%)
Oct 06, 2017 107.63 108.70 107.60 108.63 110,829 +0.40(+0.37%)
Oct 05, 2017 108.30 108.31 106.90 108.23 122,394 +0.51(+0.47%)
Oct 04, 2017 108.07 108.56 107.32 107.72 154,383 -0.67(-0.62%)
Oct 03, 2017 107.77 108.89 107.15 108.39 193,576 +0.84(+0.78%)
Oct 02, 2017 106.89 107.69 106.27 107.55 166,146 +1.00(+0.94%)
Sep 29, 2017 106.52 107.00 106.27 106.55 243,923 +0.12(+0.11%)
Sep 28, 2017 105.89 106.61 104.94 106.43 202,530 +0.23(+0.22%)
Sep 27, 2017 103.42 106.84 103.00 106.20 292,658 +3.43(+3.34%)
Sep 26, 2017 102.27 103.08 101.58 102.77 223,711 +1.09(+1.07%)
Sep 25, 2017 102.96 102.96 101.02 101.68 187,507 -1.29(-1.25%)
Sep 22, 2017 102.19 103.24 102.00 102.97 103,600 +0.38(+0.37%)
Sep 21, 2017 101.37 103.09 100.62 102.59 298,189 +1.22(+1.20%)
Sep 20, 2017 103.33 103.79 100.26 101.37 290,539 -2.10(-2.03%)
Sep 19, 2017 104.19 104.65 103.32 103.47 223,578 -0.71(-0.68%)
Sep 18, 2017 103.80 104.91 103.71 104.18 197,916 +0.92(+0.89%)
Sep 15, 2017 102.95 104.15 102.56 103.26 545,695 +0.49(+0.48%)
Sep 14, 2017 103.69 104.70 102.62 102.77 370,079 -1.05(-1.01%)
Sep 13, 2017 105.76 105.78 103.59 103.82 535,235 -1.95(-1.84%)
Sep 12, 2017 105.25 105.79 104.34 105.77 301,955 +0.60(+0.57%)
Sep 11, 2017 103.49 105.42 103.43 105.17 206,414 +2.45(+2.39%)
Sep 08, 2017 102.50 103.29 101.71 102.72 241,505 +0.03(+0.03%)
Sep 07, 2017 102.99 103.52 102.06 102.69 242,725 +0.18(+0.18%)
Sep 06, 2017 103.79 103.79 102.12 102.51 309,197 -1.00(-0.97%)
Sep 05, 2017 103.71 101.63 103.51 453,164 +0.80(+0.78%)
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.