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 28, 2008 8.428 8.593 8.073 8.289 203,169 -0.21(-2.45%)
Nov 26, 2008 7.536 8.584 7.129 8.497 877,013 +0.74(+9.61%)
Nov 25, 2008 7.969 7.969 7.553 7.752 611,510 -0.03(-0.44%)
Nov 24, 2008 7.319 7.839 7.267 7.787 751,339 +0.61(+8.57%)
Nov 21, 2008 7.692 7.917 7.042 7.172 1,290,430 -0.40(-5.26%)
Nov 20, 2008 8.359 8.610 7.527 7.571 1,024,702 -0.87(-10.36%)
Nov 19, 2008 8.679 8.948 8.385 8.445 505,242 -0.27(-3.08%)
Nov 18, 2008 9.234 9.528 8.393 8.714 593,264 -0.45(-4.91%)
Nov 17, 2008 9.658 9.658 9.060 9.164 517,190 -0.59(-6.04%)
Nov 14, 2008 10.34 10.61 9.416 9.753 466,808 -0.75(-7.17%)
Nov 13, 2008 10.83 11.15 9.008 10.51 1,649,345 -0.36(-3.27%)
Nov 12, 2008 11.30 11.59 10.78 10.86 527,885 -0.60(-5.21%)
Nov 11, 2008 11.66 12.38 11.33 11.46 403,802 -0.29(-2.43%)
Nov 10, 2008 12.91 13.23 11.65 11.75 366,765 -0.92(-7.25%)
Nov 07, 2008 12.38 12.84 12.04 12.66 468,208 +0.44(+3.61%)
Nov 06, 2008 13.37 13.70 12.16 12.22 496,256 -1.36(-10.01%)
Nov 05, 2008 14.47 14.66 13.53 13.58 354,507 -1.07(-7.27%)
Nov 04, 2008 14.06 14.75 13.78 14.65 631,229 +0.79(+5.69%)
Nov 03, 2008 14.56 14.77 13.70 13.86 493,542 -0.86(-5.83%)
Oct 31, 2008 14.31 14.86 13.83 14.72 387,862 +0.29(+2.04%)
Oct 30, 2008 14.14 14.51 13.82 14.42 523,685 +0.57(+4.13%)
Oct 29, 2008 13.78 14.37 13.17 13.85 614,309 +0.22(+1.59%)
Oct 28, 2008 12.21 13.80 12.21 13.63 808,563 +1.43(+11.71%)
Oct 27, 2008 12.48 12.93 11.78 12.20 631,977 -0.29(-2.36%)
Oct 24, 2008 10.56 12.72 10.56 12.50 1,341,686 +1.00(+8.74%)
Oct 23, 2008 11.26 11.68 10.77 11.49 1,001,430 +0.23(+2.00%)
Oct 22, 2008 12.09 12.27 11.05 11.27 703,640 -0.96(-7.86%)
Oct 21, 2008 12.68 12.98 12.06 12.23 689,951 -0.74(-5.74%)
Oct 20, 2008 13.58 13.76 12.61 12.98 724,568 -0.43(-3.23%)
Oct 17, 2008 13.37 14.42 13.37 13.41 712,199 -0.29(-2.15%)
Oct 16, 2008 12.65 13.83 12.02 13.70 791,503 +1.13(+9.03%)
Oct 15, 2008 13.95 14.21 12.54 12.57 966,970 -1.71(-11.95%)
Oct 14, 2008 13.43 14.34 13.32 14.27 1,338,674 +1.13(+8.56%)
Oct 13, 2008 11.93 13.21 11.72 13.15 1,025,054 +1.72(+15.09%)
Oct 10, 2008 11.44 12.45 10.85 11.43 1,645,441 -0.42(-3.51%)
Oct 09, 2008 12.62 13.10 11.66 11.84 943,178 -0.24(-2.01%)
Oct 08, 2008 11.34 12.99 11.34 12.08 1,213,618 +0.56(+4.89%)
Oct 07, 2008 12.74 12.98 11.51 11.52 958,348 -1.16(-9.15%)
Oct 06, 2008 13.10 13.12 12.04 12.68 1,316,422 -0.76(-5.67%)
Oct 03, 2008 13.82 14.33 13.30 13.44 772,961 -0.23(-1.65%)
Oct 02, 2008 14.54 14.71 13.50 13.67 593,458 -0.92(-6.29%)
Oct 01, 2008 14.92 15.05 14.47 14.59 454,436 -0.46(-3.05%)
Sep 30, 2008 13.96 15.20 13.96 15.05 908,521 +1.14(+8.22%)
Sep 29, 2008 15.76 15.79 13.84 13.90 1,225,261 -2.17(-13.52%)
Sep 26, 2008 16.51 16.91 15.96 16.08 755,967 -0.83(-4.92%)
Sep 25, 2008 16.77 17.24 16.73 16.91 527,159 +0.14(+0.83%)
Sep 24, 2008 16.35 17.09 16.05 16.77 1,063,721 +0.37(+2.27%)
Sep 23, 2008 16.24 16.63 16.16 16.40 576,291 +0.14(+0.85%)
Sep 22, 2008 16.57 16.88 16.03 16.26 475,809 -0.27(-1.63%)
Sep 19, 2008 17.02 17.89 16.26 16.53 1,591,038 +0.35(+2.14%)
Sep 18, 2008 16.12 16.54 15.56 16.18 995,354 +0.35(+2.19%)
Sep 17, 2008 15.44 16.04 14.90 15.83 920,956 +0.06(+0.38%)
Sep 16, 2008 15.65 16.05 14.60 15.77 1,742,479 -0.25(-1.57%)
Sep 15, 2008 16.85 16.98 15.94 16.02 968,945 -1.32(-7.59%)
Sep 12, 2008 17.32 17.72 16.80 17.34 836,565 -0.06(-0.35%)
Sep 11, 2008 17.76 17.83 16.69 17.40 1,332,558 -0.52(-2.90%)
Sep 10, 2008 17.78 18.19 17.42 17.92 647,113 +0.18(+1.03%)
Sep 09, 2008 19.13 19.27 17.58 17.74 1,108,619 -1.48(-7.71%)
Sep 08, 2008 19.73 20.25 18.70 19.22 1,660,832 +0.91(+4.97%)
Sep 05, 2008 18.37 18.57 17.79 18.31 1,661,094 -0.30(-1.63%)
Sep 04, 2008 20.49 20.50 18.10 18.61 1,626,898 -2.02(-9.78%)
Sep 03, 2008 21.65 21.72 20.55 20.63 1,200,044 -1.16(-5.33%)
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.