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 (%)
Aug 31, 2007 17.71 17.83 17.60 17.74 342,397 +0.09(+0.49%)
Aug 30, 2007 17.41 17.71 17.27 17.65 423,413 +0.03(+0.20%)
Aug 29, 2007 17.37 17.64 17.28 17.62 661,919 +0.24(+1.40%)
Aug 28, 2007 17.27 17.45 17.22 17.38 392,650 -0.04(-0.25%)
Aug 27, 2007 17.37 17.48 17.23 17.42 294,831 -0.01(-0.05%)
Aug 24, 2007 17.28 17.43 17.04 17.43 633,206 +0.26(+1.51%)
Aug 23, 2007 17.19 17.32 16.94 17.17 392,031 -0.10(-0.60%)
Aug 22, 2007 17.19 17.32 17.09 17.27 419,839 +0.15(+0.86%)
Aug 21, 2007 16.89 17.19 16.55 17.12 370,493 +0.16(+0.92%)
Aug 20, 2007 16.54 17.10 16.52 16.97 380,809 +0.53(+3.21%)
Aug 17, 2007 16.68 16.68 16.13 16.44 387,680 +0.16(+1.01%)
Aug 16, 2007 16.22 16.43 15.54 16.28 517,534 +0.01(+0.05%)
Aug 15, 2007 16.12 16.59 16.04 16.27 571,920 +0.19(+1.19%)
Aug 14, 2007 16.20 16.39 15.83 16.08 344,144 -0.03(-0.22%)
Aug 13, 2007 15.96 16.84 15.87 16.11 411,576 +0.34(+2.14%)
Aug 10, 2007 15.28 15.96 14.71 15.77 449,654 +0.29(+1.85%)
Aug 09, 2007 16.11 16.72 14.03 15.49 1,042,513 -0.71(-4.39%)
Aug 08, 2007 16.31 16.46 15.89 16.20 584,188 +0.09(+0.54%)
Aug 07, 2007 16.11 16.28 16.00 16.11 382,292 +0.00(+0.00%)
Aug 06, 2007 16.37 16.43 15.85 16.11 404,231 -0.15(-0.91%)
Aug 03, 2007 16.21 16.53 16.09 16.26 579,624 -0.18(-1.11%)
Aug 02, 2007 15.73 16.48 15.58 16.44 737,237 +0.87(+5.56%)
Aug 01, 2007 15.12 16.00 14.86 15.57 1,173,708 +1.09(+7.54%)
Jul 31, 2007 14.21 14.66 14.21 14.48 672,598 +0.27(+1.89%)
Jul 30, 2007 13.86 14.27 13.72 14.21 382,330 +0.36(+2.56%)
Jul 27, 2007 14.28 14.49 13.86 13.86 236,423 -0.44(-3.09%)
Jul 26, 2007 14.50 14.55 13.86 14.30 297,958 -0.45(-3.05%)
Jul 25, 2007 15.21 15.23 14.29 14.75 236,676 -0.38(-2.52%)
Jul 24, 2007 15.26 15.46 14.52 15.13 362,459 -0.29(-1.91%)
Jul 23, 2007 15.57 15.74 15.12 15.43 184,255 -0.02(-0.11%)
Jul 20, 2007 15.59 15.64 15.40 15.44 209,370 -0.22(-1.38%)
Jul 19, 2007 15.64 16.00 15.56 15.66 214,467 +0.10(+0.61%)
Jul 18, 2007 15.64 15.82 15.23 15.57 392,635 -0.20(-1.26%)
Jul 17, 2007 15.76 15.96 15.71 15.76 198,161 -0.03(-0.16%)
Jul 16, 2007 15.88 16.31 15.61 15.79 233,309 -0.20(-1.25%)
Jul 13, 2007 15.98 16.18 15.80 15.99 168,796 -0.09(-0.54%)
Jul 12, 2007 15.89 16.20 15.73 16.08 413,725 +0.25(+1.59%)
Jul 11, 2007 15.86 16.36 15.49 15.83 544,872 +0.03(+0.16%)
Jul 10, 2007 15.13 15.98 15.13 15.80 805,466 +0.52(+3.40%)
Jul 09, 2007 15.35 15.51 15.25 15.28 146,385 -0.07(-0.45%)
Jul 06, 2007 15.24 15.46 15.18 15.35 102,204 +0.07(+0.45%)
Jul 05, 2007 15.51 15.58 15.18 15.28 265,847 -0.16(-1.07%)
Jul 03, 2007 15.39 15.50 14.97 15.44 116,372 +0.06(+0.39%)
Jul 02, 2007 15.25 15.50 15.07 15.38 209,679 +0.27(+1.78%)
Jun 29, 2007 15.43 15.50 14.89 15.12 201,031 -0.23(-1.47%)
Jun 28, 2007 15.50 15.50 15.29 15.34 171,861 -0.06(-0.39%)
Jun 27, 2007 14.66 15.41 14.60 15.40 215,935 +0.62(+4.16%)
Jun 26, 2007 14.73 15.03 14.53 14.79 129,623 +0.02(+0.12%)
Jun 25, 2007 14.73 15.11 14.61 14.77 149,264 +0.03(+0.24%)
Jun 22, 2007 14.99 15.10 14.53 14.73 220,492 -0.24(-1.62%)
Jun 21, 2007 14.59 15.09 14.53 14.98 140,001 +0.35(+2.37%)
Jun 20, 2007 15.12 15.12 14.59 14.63 124,106 -0.45(-2.99%)
Jun 19, 2007 14.97 15.12 14.79 15.08 91,434 +0.02(+0.11%)
Jun 18, 2007 14.83 15.12 14.83 15.06 119,950 +0.30(+2.05%)
Jun 15, 2007 15.16 15.21 14.65 14.76 277,074 -0.16(-1.05%)
Jun 14, 2007 14.91 15.13 14.82 14.92 193,490 -0.03(-0.17%)
Jun 13, 2007 14.50 15.05 14.38 14.94 237,129 +0.46(+3.17%)
Jun 12, 2007 14.73 14.85 14.41 14.48 118,680 -0.36(-2.39%)
Jun 11, 2007 14.82 14.86 14.62 14.84 217,407 +0.10(+0.65%)
Jun 08, 2007 14.27 14.93 14.27 14.74 199,929 +0.44(+3.09%)
Jun 07, 2007 14.48 14.68 14.00 14.30 195,873 -0.29(-1.96%)
Jun 06, 2007 14.75 14.75 14.47 14.59 108,119 -0.24(-1.64%)
Jun 05, 2007 14.68 14.92 14.54 14.83 196,242 +0.10(+0.71%)
Jun 04, 2007 15.03 15.19 14.52 14.73 207,180 -0.39(-2.58%)
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.