Skip to main content

Monolithic Power Sys (NQ: MPWR )

860.66 UNCHANGED
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, 2017 112.19 112.60 109.41 111.96 455,614 +1.39(+1.26%)
Nov 29, 2017 117.94 118.48 110.21 110.57 417,078 -7.62(-6.45%)
Nov 28, 2017 117.94 119.32 117.42 118.19 249,248 +0.58(+0.49%)
Nov 27, 2017 118.07 118.51 117.02 117.61 278,565 -1.15(-0.96%)
Nov 24, 2017 117.70 118.86 117.70 118.76 61,515 +1.12(+0.95%)
Nov 22, 2017 119.90 119.95 117.57 117.64 210,329 -2.16(-1.80%)
Nov 21, 2017 118.33 119.84 118.25 119.80 247,555 +2.14(+1.82%)
Nov 20, 2017 116.12 117.80 115.99 117.66 241,699 +1.66(+1.43%)
Nov 17, 2017 114.38 116.44 114.38 116.00 364,881 +1.33(+1.16%)
Nov 16, 2017 113.23 115.59 113.23 114.67 225,637 +2.18(+1.93%)
Nov 15, 2017 112.46 113.82 111.11 112.50 220,948 -0.80(-0.71%)
Nov 14, 2017 113.83 114.57 112.14 113.30 319,215 -1.05(-0.92%)
Nov 13, 2017 114.47 116.14 113.85 114.35 376,992 -0.87(-0.76%)
Nov 10, 2017 114.01 115.65 113.80 115.22 206,253 +1.34(+1.18%)
Nov 09, 2017 115.45 116.15 111.89 113.88 294,166 -2.63(-2.26%)
Nov 08, 2017 116.48 117.63 115.79 116.51 399,190 -0.50(-0.43%)
Nov 07, 2017 118.02 118.96 115.69 117.01 194,795 -0.85(-0.72%)
Nov 06, 2017 115.65 118.07 115.03 117.86 272,638 +2.31(+2.00%)
Nov 03, 2017 113.85 115.56 113.05 115.55 233,952 +2.15(+1.89%)
Nov 02, 2017 113.98 114.75 112.68 113.41 218,882 -0.70(-0.61%)
Nov 01, 2017 116.20 116.30 112.65 114.11 235,785 -0.99(-0.86%)
Oct 31, 2017 113.73 115.57 113.23 115.10 226,095 +1.63(+1.43%)
Oct 30, 2017 114.16 115.05 112.70 113.47 272,738 -0.89(-0.78%)
Oct 27, 2017 110.81 114.60 109.35 114.36 491,220 +5.71(+5.26%)
Oct 26, 2017 107.09 109.20 106.98 108.65 201,300 +0.73(+0.67%)
Oct 25, 2017 107.98 108.81 106.53 107.92 245,913 -0.62(-0.57%)
Oct 24, 2017 108.91 109.70 108.35 108.54 190,358 +0.04(+0.04%)
Oct 23, 2017 108.01 109.11 107.75 108.50 155,066 +0.68(+0.63%)
Oct 20, 2017 108.81 108.88 107.75 107.82 171,812 +0.05(+0.04%)
Oct 19, 2017 106.92 107.82 105.07 107.78 135,305 +0.08(+0.07%)
Oct 18, 2017 107.67 108.10 106.31 107.70 168,497 +0.68(+0.64%)
Oct 17, 2017 107.39 108.04 106.99 107.02 168,857 -0.66(-0.61%)
Oct 16, 2017 107.93 108.44 107.37 107.68 151,220 -0.24(-0.22%)
Oct 13, 2017 107.50 108.10 107.00 107.92 240,116 +0.89(+0.83%)
Oct 12, 2017 106.47 107.88 106.25 107.03 206,406 +0.59(+0.55%)
Oct 11, 2017 105.72 106.51 104.69 106.44 169,238 +0.92(+0.87%)
Oct 10, 2017 104.06 105.53 103.13 105.53 282,819 +2.79(+2.72%)
Oct 09, 2017 102.76 103.15 102.19 102.73 182,579 -0.03(-0.03%)
Oct 06, 2017 101.82 102.83 101.79 102.76 117,156 +0.38(+0.37%)
Oct 05, 2017 102.45 102.46 101.13 102.39 129,381 +0.48(+0.47%)
Oct 04, 2017 102.23 102.70 101.52 101.90 163,196 -0.63(-0.62%)
Oct 03, 2017 101.95 103.01 101.36 102.54 204,627 +0.80(+0.78%)
Oct 02, 2017 101.12 101.87 100.53 101.74 175,631 +0.95(+0.94%)
Sep 29, 2017 100.77 101.22 100.53 100.80 257,848 +0.11(+0.11%)
Sep 28, 2017 100.17 100.85 99.27 100.68 214,092 +0.41(+0.41%)
Sep 27, 2017 97.65 100.88 97.25 100.28 309,950 +3.24(+3.34%)
Sep 26, 2017 96.56 97.33 95.91 97.04 236,929 +1.03(+1.07%)
Sep 25, 2017 97.22 97.22 95.38 96.01 198,586 -1.22(-1.25%)
Sep 22, 2017 96.49 97.48 96.31 97.23 109,721 +0.36(+0.37%)
Sep 21, 2017 95.71 97.34 95.01 96.87 315,807 +1.15(+1.20%)
Sep 20, 2017 97.57 98.00 94.67 95.71 307,705 -1.98(-2.03%)
Sep 19, 2017 98.38 98.81 97.56 97.70 236,788 -0.67(-0.68%)
Sep 18, 2017 98.01 99.06 97.92 98.37 209,610 +0.87(+0.89%)
Sep 15, 2017 97.21 98.34 96.84 97.50 577,938 +0.46(+0.48%)
Sep 14, 2017 97.91 98.86 96.89 97.04 391,945 -0.99(-1.01%)
Sep 13, 2017 99.86 99.88 97.81 98.03 566,860 -1.84(-1.84%)
Sep 12, 2017 99.38 99.89 98.52 99.87 319,796 +0.57(+0.57%)
Sep 11, 2017 97.72 99.54 97.66 99.30 218,610 +2.31(+2.39%)
Sep 08, 2017 96.78 97.53 96.04 96.99 255,774 +0.03(+0.03%)
Sep 07, 2017 97.24 97.74 96.37 96.96 257,066 +0.17(+0.18%)
Sep 06, 2017 98.00 98.00 96.42 96.79 327,466 -0.94(-0.97%)
Sep 05, 2017 97.92 95.96 97.74 479,939 +0.76(+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.