Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

615.48 -4.83 (-0.78%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 503.02 517.54 490.94 515.88 638,394 -23.81(-4.41%)
Oct 28, 2021 519.29 541.44 511.59 539.69 440,094 +24.26(+4.71%)
Oct 27, 2021 511.99 522.70 511.00 515.43 306,622 +1.65(+0.32%)
Oct 26, 2021 514.15 513.78 185,518 +0.50(+0.10%)
Oct 25, 2021 503.28 516.34 499.94 513.28 231,896 +11.64(+2.32%)
Oct 22, 2021 510.00 501.50 501.63 322,741 -6.43(-1.27%)
Oct 21, 2021 491.98 508.34 491.33 508.06 270,458 +16.23(+3.30%)
Oct 20, 2021 485.96 492.50 485.49 491.83 216,494 +4.81(+0.99%)
Oct 19, 2021 483.13 488.14 481.83 487.02 175,489 +5.64(+1.17%)
Oct 18, 2021 470.41 484.44 469.38 481.38 279,821 +9.11(+1.93%)
Oct 15, 2021 474.24 478.84 471.60 472.27 235,794 +0.96(+0.20%)
Oct 14, 2021 464.24 471.38 464.24 471.31 226,923 +13.82(+3.02%)
Oct 13, 2021 458.80 460.91 453.29 457.48 253,299 +4.21(+0.93%)
Oct 12, 2021 456.38 457.73 450.74 453.27 248,124 +0.84(+0.19%)
Oct 11, 2021 456.79 464.34 451.79 452.43 190,312 -7.75(-1.68%)
Oct 08, 2021 464.55 467.37 458.78 460.17 265,011 -3.42(-0.74%)
Oct 07, 2021 464.25 470.29 463.25 463.59 226,031 +5.28(+1.15%)
Oct 06, 2021 455.39 461.14 451.85 458.31 254,167 -2.64(-0.57%)
Oct 05, 2021 460.00 462.40 453.12 460.95 597,590 +5.40(+1.19%)
Oct 04, 2021 471.25 473.99 452.81 455.55 405,131 -18.72(-3.95%)
Oct 01, 2021 478.35 481.19 459.16 474.27 390,962 -1.57(-0.33%)
Sep 30, 2021 482.40 485.07 475.13 475.84 372,304 +0.07(+0.01%)
Sep 29, 2021 483.53 487.95 473.81 475.77 346,609 -4.89(-1.02%)
Sep 28, 2021 489.01 490.82 478.00 480.66 382,333 -18.58(-3.72%)
Sep 27, 2021 503.13 506.10 495.72 499.25 184,590 -8.61(-1.70%)
Sep 24, 2021 508.52 511.27 502.25 507.85 205,257 +0.17(+0.03%)
Sep 23, 2021 498.06 511.53 494.41 507.69 381,781 +9.63(+1.93%)
Sep 22, 2021 486.15 498.60 483.64 498.06 346,003 +14.96(+3.10%)
Sep 21, 2021 482.64 486.31 476.13 483.10 334,832 +3.97(+0.83%)
Sep 20, 2021 477.57 479.41 470.84 479.12 510,135 -8.73(-1.79%)
Sep 17, 2021 486.45 493.31 479.14 487.85 827,400 -1.28(-0.26%)
Sep 16, 2021 481.54 491.03 481.08 489.13 419,935 +2.78(+0.57%)
Sep 15, 2021 486.00 487.78 480.41 486.35 400,655 +0.52(+0.11%)
Sep 14, 2021 482.32 487.47 477.36 485.83 289,474 +5.96(+1.24%)
Sep 13, 2021 487.47 487.88 473.09 479.87 306,347 -4.55(-0.94%)
Sep 10, 2021 484.39 495.32 480.66 484.42 310,866 +5.58(+1.17%)
Sep 09, 2021 483.17 485.65 478.20 478.84 447,199 -3.66(-0.76%)
Sep 08, 2021 485.83 486.86 479.45 482.50 284,970 -5.20(-1.07%)
Sep 07, 2021 491.39 495.99 486.05 487.69 315,026 -4.68(-0.95%)
Sep 03, 2021 488.14 493.98 486.90 492.37 248,811 +4.03(+0.83%)
Sep 02, 2021 490.18 494.23 487.33 488.34 303,072 +1.89(+0.39%)
Sep 01, 2021 488.82 491.80 484.57 486.45 261,290 +1.14(+0.23%)
Aug 31, 2021 494.31 494.31 483.31 485.31 397,917 -7.85(-1.59%)
Aug 30, 2021 488.77 494.74 483.00 493.17 238,506 +7.83(+1.61%)
Aug 27, 2021 477.45 487.15 475.50 485.34 285,613 +7.59(+1.59%)
Aug 26, 2021 473.22 480.96 471.78 477.75 402,562 +3.87(+0.82%)
Aug 25, 2021 475.68 481.44 467.40 473.88 360,738 -2.02(-0.42%)
Aug 24, 2021 477.69 481.78 475.10 475.90 244,943 +0.15(+0.03%)
Aug 23, 2021 469.07 477.21 468.86 475.75 395,983 +8.83(+1.89%)
Aug 20, 2021 460.12 468.35 458.48 466.92 363,544 +8.78(+1.92%)
Aug 19, 2021 444.35 463.16 443.71 458.14 280,278 +9.13(+2.03%)
Aug 18, 2021 444.02 453.96 440.27 449.01 343,051 +5.14(+1.16%)
Aug 17, 2021 445.02 446.50 434.69 443.87 339,030 -5.75(-1.28%)
Aug 16, 2021 453.12 455.97 445.32 449.62 270,407 -6.20(-1.36%)
Aug 13, 2021 451.84 458.99 451.46 455.81 171,891 +2.46(+0.54%)
Aug 12, 2021 447.22 454.32 441.66 453.35 275,429 +3.05(+0.68%)
Aug 11, 2021 450.52 451.81 442.07 450.31 191,224 +0.60(+0.13%)
Aug 10, 2021 453.94 453.94 444.19 449.71 260,653 -1.13(-0.25%)
Aug 09, 2021 452.81 455.33 445.55 450.83 207,511 -1.98(-0.44%)
Aug 06, 2021 449.47 453.79 446.68 452.81 222,833 -1.66(-0.36%)
Aug 05, 2021 458.29 461.59 450.69 454.47 369,558 -2.89(-0.63%)
Aug 04, 2021 448.95 461.19 448.95 457.37 235,847 +9.70(+2.17%)
Aug 03, 2021 447.94 451.06 438.20 447.67 292,919 +2.04(+0.46%)
Aug 02, 2021 443.06 448.71 441.70 445.63 507,733 +5.10(+1.16%)
Jul 30, 2021 427.15 442.21 425.56 440.53 471,398 +9.02(+2.09%)
Jul 29, 2021 420.88 432.41 419.66 431.51 814,369 +8.88(+2.10%)
Jul 28, 2021 402.03 423.61 397.26 422.62 593,243 +23.28(+5.83%)
Jul 27, 2021 403.39 403.39 387.80 399.35 525,837 -5.57(-1.38%)
Jul 26, 2021 403.28 409.20 401.46 404.91 341,767 -1.30(-0.32%)
Jul 23, 2021 399.22 407.77 396.63 406.21 298,226 +9.08(+2.29%)
Jul 22, 2021 395.99 399.35 391.89 397.13 317,932 -0.29(-0.07%)
Jul 21, 2021 384.93 397.67 384.77 397.42 325,605 +12.69(+3.30%)
Jul 20, 2021 375.33 386.69 372.51 384.73 375,777 +11.39(+3.05%)
Jul 19, 2021 367.61 373.93 362.89 373.34 391,175 +1.25(+0.34%)
Jul 16, 2021 373.70 376.65 371.28 372.08 869,058 -0.05(-0.01%)
Jul 15, 2021 375.23 375.31 366.30 372.13 539,983 -3.29(-0.88%)
Jul 14, 2021 382.73 388.62 373.92 375.43 583,937 -4.49(-1.18%)
Jul 13, 2021 377.19 381.19 374.52 379.92 335,263 +0.49(+0.13%)
Jul 12, 2021 378.15 379.80 373.74 379.43 347,076 +4.26(+1.14%)
Jul 09, 2021 366.69 375.91 363.01 375.16 277,473 +9.41(+2.57%)
Jul 08, 2021 363.21 366.18 356.39 365.75 360,995 -3.84(-1.04%)
Jul 07, 2021 379.74 379.74 364.27 369.59 449,049 -6.41(-1.71%)
Jul 06, 2021 369.11 376.68 367.79 376.01 552,033 +7.01(+1.90%)
Jul 02, 2021 366.77 369.34 364.50 369.00 227,796 +6.01(+1.66%)
Jul 01, 2021 368.90 368.90 360.98 362.99 384,015 -3.21(-0.88%)
Jun 30, 2021 369.80 371.24 364.51 366.19 238,700 -3.87(-1.05%)
Jun 29, 2021 366.58 371.34 362.52 370.06 244,183 +3.45(+0.94%)
Jun 28, 2021 359.93 369.67 359.93 366.61 305,085 +8.62(+2.41%)
Jun 25, 2021 354.55 359.90 351.32 358.00 529,969 +6.20(+1.76%)
Jun 24, 2021 346.14 352.64 344.91 351.80 202,653 +9.07(+2.65%)
Jun 23, 2021 346.30 347.57 342.43 342.73 501,280 -3.56(-1.03%)
Jun 22, 2021 346.29 347.78 342.21 346.29 218,101 -0.38(-0.11%)
Jun 21, 2021 345.75 347.85 342.09 346.67 241,831 +0.15(+0.04%)
Jun 18, 2021 343.47 349.63 342.72 346.52 639,316 -2.08(-0.60%)
Jun 17, 2021 335.70 351.39 335.70 348.60 375,783 +12.14(+3.61%)
Jun 16, 2021 338.14 341.56 333.32 336.46 286,433 -1.69(-0.50%)
Jun 15, 2021 342.79 344.67 337.36 338.15 201,635 -6.25(-1.81%)
Jun 14, 2021 340.87 345.62 338.27 344.40 259,958 +4.53(+1.33%)
Jun 11, 2021 337.62 340.36 333.77 339.87 225,435 +3.68(+1.09%)
Jun 10, 2021 334.13 338.27 332.10 336.19 238,537 +2.83(+0.85%)
Jun 09, 2021 333.79 337.73 330.03 333.36 188,730 +1.81(+0.55%)
Jun 08, 2021 339.99 340.31 328.97 331.55 226,874 -3.90(-1.16%)
Jun 07, 2021 335.84 337.61 332.62 335.44 230,559 -4.30(-1.27%)
Jun 04, 2021 331.88 340.21 331.88 339.74 273,440 +10.86(+3.30%)
Jun 03, 2021 332.25 334.93 326.44 328.88 342,853 -7.53(-2.24%)
Jun 02, 2021 335.36 338.40 332.28 336.41 372,888 +1.17(+0.35%)
Jun 01, 2021 338.19 343.54 332.17 335.25 284,779 -0.67(-0.20%)
May 28, 2021 337.97 339.58 334.79 335.91 258,275 +0.54(+0.16%)
May 27, 2021 329.05 338.93 327.19 335.37 489,250 +3.47(+1.04%)
May 26, 2021 326.67 332.51 324.72 331.91 429,179 +7.52(+2.32%)
May 25, 2021 325.03 327.76 322.43 324.39 260,538 +1.42(+0.44%)
May 24, 2021 319.53 325.03 319.53 322.97 266,898 +5.35(+1.68%)
May 21, 2021 325.67 327.25 315.57 317.62 434,664 -7.37(-2.27%)
May 20, 2021 316.80 327.16 313.29 325.00 406,823 +11.91(+3.81%)
May 19, 2021 295.20 314.43 295.20 313.08 437,546 +10.18(+3.36%)
May 18, 2021 308.66 312.07 302.73 302.90 333,787 -2.84(-0.93%)
May 17, 2021 305.36 308.20 299.37 305.74 390,273 -4.13(-1.33%)
May 14, 2021 304.08 312.77 302.82 309.87 472,113 +9.98(+3.33%)
May 13, 2021 306.03 313.62 297.56 299.89 529,154 +0.22(+0.08%)
May 12, 2021 307.85 310.10 299.10 299.67 439,107 -14.01(-4.47%)
May 11, 2021 303.96 318.40 303.50 313.68 624,502 -1.42(-0.45%)
May 10, 2021 330.08 333.69 312.91 315.10 496,777 -20.49(-6.11%)
May 07, 2021 332.65 337.15 329.09 335.59 301,857 +9.21(+2.82%)
May 06, 2021 326.04 328.31 319.45 326.38 363,439 -4.35(-1.31%)
May 05, 2021 337.75 341.95 329.55 330.72 521,061 +3.62(+1.11%)
May 04, 2021 336.36 338.19 323.34 327.10 505,602 -15.82(-4.61%)
May 03, 2021 354.64 357.71 342.00 342.92 552,972 -10.87(-3.07%)
Apr 30, 2021 357.65 364.42 351.28 353.79 334,629 -9.53(-2.62%)
Apr 29, 2021 373.56 376.76 360.43 363.31 296,853 -6.28(-1.70%)
Apr 28, 2021 374.16 374.16 367.54 369.59 263,144 -7.32(-1.94%)
Apr 27, 2021 385.62 387.57 375.30 376.91 199,249 -4.44(-1.16%)
Apr 26, 2021 372.30 382.88 371.37 381.35 283,834 +8.56(+2.30%)
Apr 23, 2021 371.17 379.00 369.32 372.79 425,130 +8.43(+2.31%)
Apr 22, 2021 368.92 371.92 361.90 364.36 242,304 -5.28(-1.43%)
Apr 21, 2021 355.23 369.93 354.51 369.64 239,944 +13.01(+3.65%)
Apr 20, 2021 362.81 363.60 354.34 356.63 272,271 -5.21(-1.44%)
Apr 19, 2021 369.11 371.24 355.14 361.84 244,063 -8.83(-2.38%)
Apr 16, 2021 374.09 378.40 367.49 370.67 328,909 -2.89(-0.77%)
Apr 15, 2021 366.77 375.58 366.46 373.55 242,037 +11.40(+3.15%)
Apr 14, 2021 367.12 374.95 361.35 362.15 257,321 -6.46(-1.75%)
Apr 13, 2021 367.09 371.26 363.50 368.61 196,787 +2.55(+0.70%)
Apr 12, 2021 367.52 369.57 359.87 366.06 289,188 -2.89(-0.78%)
Apr 09, 2021 366.66 370.04 360.55 368.95 299,797 -1.47(-0.40%)
Apr 08, 2021 371.24 375.14 366.33 370.42 360,371 +5.14(+1.41%)
Apr 07, 2021 363.65 370.73 362.81 365.28 321,638 -1.39(-0.38%)
Apr 06, 2021 368.69 375.09 364.63 366.67 496,989 -3.47(-0.94%)
Apr 05, 2021 366.02 370.99 360.12 370.14 386,100 +10.34(+2.87%)
Apr 01, 2021 351.25 360.31 350.12 359.80 518,389 +14.01(+4.05%)
Mar 31, 2021 338.19 349.61 338.19 345.79 437,198 +10.40(+3.10%)
Mar 30, 2021 330.90 337.59 326.90 335.39 368,249 +2.59(+0.78%)
Mar 29, 2021 342.38 342.86 328.36 332.80 549,419 -10.19(-2.97%)
Mar 26, 2021 310.13 343.21 310.13 342.99 395,899 +18.95(+5.85%)
Mar 25, 2021 319.24 325.33 310.73 324.04 277,585 +0.58(+0.18%)
Mar 24, 2021 331.03 331.25 323.35 323.47 260,944 -5.58(-1.70%)
Mar 23, 2021 340.42 341.95 325.91 329.05 457,268 -11.28(-3.31%)
Mar 22, 2021 339.75 347.83 335.96 340.32 419,782 +4.94(+1.47%)
Mar 19, 2021 334.72 341.84 329.18 335.38 1,176,647 +7.25(+2.21%)
Mar 18, 2021 337.35 342.48 327.96 328.13 518,486 -16.07(-4.67%)
Mar 17, 2021 327.84 348.63 323.28 344.19 710,175 +9.33(+2.79%)
Mar 16, 2021 339.55 343.91 332.63 334.86 268,526 +0.99(+0.30%)
Mar 15, 2021 324.93 334.50 322.98 333.87 348,578 +10.40(+3.21%)
Mar 12, 2021 323.06 325.71 317.65 323.48 436,727 -6.45(-1.95%)
Mar 11, 2021 331.92 336.89 328.52 329.93 584,348 +13.87(+4.39%)
Mar 10, 2021 323.12 326.76 315.40 316.06 585,525 -0.44(-0.14%)
Mar 09, 2021 307.67 326.43 306.01 316.50 1,079,112 +21.31(+7.22%)
Mar 08, 2021 322.55 326.07 294.66 295.18 739,681 -30.16(-9.27%)
Mar 05, 2021 326.76 330.78 302.09 325.34 674,430 +4.83(+1.51%)
Mar 04, 2021 342.58 344.13 318.55 320.51 827,154 -26.23(-7.56%)
Mar 03, 2021 361.87 364.89 346.35 346.75 376,044 -15.41(-4.26%)
Mar 02, 2021 381.56 381.56 360.89 362.16 362,984 -18.05(-4.75%)
Mar 01, 2021 372.94 382.86 370.41 380.21 455,282 +14.20(+3.88%)
Feb 26, 2021 360.04 368.67 355.86 366.01 458,625 +11.66(+3.29%)
Feb 25, 2021 373.03 377.46 352.48 354.35 386,407 -24.69(-6.52%)
Feb 24, 2021 361.89 379.59 355.72 379.04 449,125 +15.83(+4.36%)
Feb 23, 2021 348.28 367.45 343.66 363.21 543,539 -0.98(-0.27%)
Feb 22, 2021 375.17 380.13 362.23 364.19 518,215 -20.61(-5.36%)
Feb 19, 2021 371.29 385.53 369.56 384.80 481,546 +17.46(+4.75%)
Feb 18, 2021 367.20 369.15 359.10 367.34 324,351 -4.30(-1.16%)
Feb 17, 2021 373.83 376.21 363.40 371.64 394,355 -7.50(-1.98%)
Feb 16, 2021 380.25 389.82 377.57 379.14 503,940 +1.99(+0.53%)
Feb 12, 2021 375.75 380.01 368.73 377.15 431,713 +1.22(+0.32%)
Feb 11, 2021 371.20 377.23 362.59 375.93 10,236,046 +10.68(+2.92%)
Feb 10, 2021 371.33 374.98 362.15 365.24 672,415 -5.30(-1.43%)
Feb 09, 2021 358.73 374.14 356.71 370.54 1,117,194 +10.30(+2.86%)
Feb 08, 2021 355.73 361.97 350.74 360.24 558,058 +8.90(+2.53%)
Feb 05, 2021 379.28 383.57 348.88 351.34 793,538 -7.91(-2.20%)
Feb 04, 2021 360.82 364.30 352.47 359.24 522,022 +1.54(+0.43%)
Feb 03, 2021 367.00 370.86 355.66 357.70 364,339 -8.36(-2.28%)
Feb 02, 2021 365.97 369.66 359.63 366.06 296,619 +6.49(+1.80%)
Feb 01, 2021 355.22 360.32 350.58 359.57 289,726 +12.35(+3.56%)
Jan 29, 2021 368.11 368.11 346.91 347.21 445,015 -12.40(-3.45%)
Jan 28, 2021 353.03 363.79 346.71 359.62 382,301 +15.86(+4.61%)
Jan 27, 2021 364.28 368.71 343.02 343.75 536,220 -30.78(-8.22%)
Jan 26, 2021 382.36 382.82 372.33 374.54 272,244 -7.89(-2.06%)
Jan 25, 2021 396.10 397.50 374.77 382.43 200,128 -5.46(-1.41%)
Jan 22, 2021 389.74 397.09 384.63 387.89 168,223 -6.13(-1.56%)
Jan 21, 2021 391.88 395.12 386.04 394.01 212,834 +6.61(+1.71%)
Jan 20, 2021 387.32 392.05 385.31 387.41 288,680 +4.98(+1.30%)
Jan 19, 2021 377.50 386.26 374.56 382.43 425,889 +11.81(+3.19%)
Jan 15, 2021 378.01 378.28 366.80 370.61 487,992 -6.81(-1.80%)
Jan 14, 2021 381.07 384.74 376.37 377.42 284,496 -1.97(-0.52%)
Jan 13, 2021 382.35 387.18 378.99 379.39 221,245 -3.23(-0.84%)
Jan 12, 2021 388.36 388.36 377.31 382.62 338,563 -0.92(-0.24%)
Jan 11, 2021 375.69 387.08 373.81 383.54 540,162 +4.94(+1.30%)
Jan 08, 2021 378.17 383.81 373.84 378.60 422,606 +6.02(+1.62%)
Jan 07, 2021 357.10 373.53 355.92 372.58 356,180 +22.14(+6.32%)
Jan 06, 2021 354.94 369.40 348.79 350.45 647,465 -11.69(-3.23%)
Jan 05, 2021 353.32 362.97 353.32 362.14 364,040 +5.61(+1.57%)
Jan 04, 2021 363.44 373.10 353.02 356.53 525,907 -1.38(-0.39%)
Dec 31, 2020 357.90 357.90 357.90 230,798 +5.38(+1.52%)
Dec 30, 2020 347.12 354.39 347.12 352.53 230,798 +8.83(+2.57%)
Dec 29, 2020 352.84 355.73 340.00 343.70 313,238 -8.07(-2.29%)
Dec 28, 2020 354.03 356.23 347.30 351.77 279,072 +3.31(+0.95%)
Dec 24, 2020 348.22 349.96 342.89 348.46 127,167 +3.10(+0.90%)
Dec 23, 2020 347.38 353.15 342.80 345.36 441,805 -0.16(-0.05%)
Dec 22, 2020 339.09 346.99 338.76 345.52 584,707 +7.31(+2.16%)
Dec 21, 2020 335.16 341.18 334.81 338.21 527,407 -1.62(-0.48%)
Dec 18, 2020 336.75 342.70 332.26 339.83 934,745 +6.60(+1.98%)
Dec 17, 2020 326.37 337.31 326.14 333.23 442,173 +9.21(+2.84%)
Dec 16, 2020 325.55 325.98 317.23 324.02 703,575 +0.46(+0.14%)
Dec 15, 2020 314.68 324.56 312.29 323.56 941,429 +11.81(+3.79%)
Dec 14, 2020 303.46 313.17 303.01 311.75 702,064 +12.58(+4.20%)
Dec 11, 2020 298.97 306.18 296.28 299.18 672,930 -0.68(-0.23%)
Dec 10, 2020 299.98 305.90 298.48 299.86 630,909 -1.31(-0.43%)
Dec 09, 2020 313.70 314.88 298.47 301.17 478,707 -14.52(-4.60%)
Dec 08, 2020 314.12 317.49 310.29 315.69 380,846 +1.02(+0.33%)
Dec 07, 2020 313.84 316.77 311.84 314.66 499,416 +1.03(+0.33%)
Dec 04, 2020 315.60 325.55 312.71 313.63 680,923 -2.69(-0.85%)
Dec 03, 2020 311.53 319.48 307.42 316.32 248,882 +3.23(+1.03%)
Dec 02, 2020 311.38 319.05 306.39 313.09 386,805 +1.00(+0.32%)
Dec 01, 2020 314.42 319.87 310.23 312.09 401,478 -0.16(-0.05%)
Nov 30, 2020 322.89 322.89 301.55 312.24 3,017,504 -7.98(-2.49%)
Nov 27, 2020 305.66 321.57 302.40 320.23 479,464 +21.20(+7.09%)
Nov 25, 2020 302.41 303.30 293.30 299.03 713,201 +1.69(+0.57%)
Nov 24, 2020 310.74 311.70 294.12 297.34 784,040 -13.87(-4.46%)
Nov 23, 2020 309.71 314.42 302.33 311.21 391,499 +3.09(+1.00%)
Nov 20, 2020 305.66 312.49 302.22 308.12 299,216 +3.33(+1.09%)
Nov 19, 2020 293.84 306.36 293.20 304.79 426,807 +11.91(+4.07%)
Nov 18, 2020 295.39 299.72 292.60 292.87 236,483 -2.67(-0.90%)
Nov 17, 2020 298.75 299.25 292.76 295.55 305,742 -3.07(-1.03%)
Nov 16, 2020 297.51 299.93 289.07 298.62 501,877 -0.93(-0.31%)
Nov 13, 2020 307.32 309.94 295.93 299.55 377,095 -3.71(-1.22%)
Nov 12, 2020 311.09 311.87 301.98 303.25 317,226 -6.53(-2.11%)
Nov 11, 2020 305.97 314.23 305.79 309.78 614,499 +7.50(+2.48%)
Nov 10, 2020 306.97 312.22 295.19 302.29 581,725 -6.91(-2.23%)
Nov 09, 2020 347.40 349.65 308.39 309.20 847,168 -39.37(-11.29%)
Nov 06, 2020 347.71 350.03 338.82 348.56 292,453 +0.57(+0.16%)
Nov 05, 2020 334.00 348.85 330.10 348.00 747,083 +20.24(+6.18%)
Nov 04, 2020 311.78 330.75 310.59 327.76 683,729 +20.95(+6.83%)
Nov 03, 2020 312.09 314.70 305.77 306.81 400,905 -0.85(-0.28%)
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.