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, 2007 19.90 19.91 18.81 19.08 499,322 -0.77(-3.88%)
Nov 29, 2007 19.37 19.89 18.85 19.85 406,050 +0.24(+1.22%)
Nov 28, 2007 18.92 19.70 18.79 19.61 225,530 +0.84(+4.48%)
Nov 27, 2007 18.35 19.11 18.35 18.77 271,775 +0.31(+1.68%)
Nov 26, 2007 18.33 18.60 18.21 18.46 528,461 +0.08(+0.44%)
Nov 23, 2007 18.48 18.65 18.04 18.38 60,638 +0.03(+0.16%)
Nov 21, 2007 18.50 18.65 17.84 18.35 309,759 -0.24(-1.29%)
Nov 20, 2007 19.17 19.27 18.13 18.59 301,689 -0.56(-2.92%)
Nov 19, 2007 19.36 19.57 19.04 19.15 261,448 -0.56(-2.84%)
Nov 16, 2007 19.50 19.90 19.27 19.71 300,027 +0.21(+1.08%)
Nov 15, 2007 19.75 19.94 19.28 19.50 626,600 -0.25(-1.27%)
Nov 14, 2007 19.93 20.09 19.44 19.75 289,954 -0.05(-0.25%)
Nov 13, 2007 19.69 20.10 19.30 19.80 277,145 +0.25(+1.28%)
Nov 12, 2007 19.75 20.12 19.29 19.55 437,238 -0.27(-1.36%)
Nov 09, 2007 19.89 20.35 19.75 19.82 358,885 -0.21(-1.05%)
Nov 08, 2007 20.70 21.49 19.32 20.03 1,109,798 -0.74(-3.56%)
Nov 07, 2007 21.42 21.79 20.75 20.77 287,348 -0.79(-3.66%)
Nov 06, 2007 22.49 22.59 21.22 21.56 285,366 -0.63(-2.84%)
Nov 05, 2007 21.02 22.39 21.01 22.19 431,795 +0.57(+2.64%)
Nov 02, 2007 22.00 22.00 21.15 21.62 822,848 -0.32(-1.46%)
Nov 01, 2007 21.76 22.50 21.45 21.94 458,555 +0.01(+0.05%)
Oct 31, 2007 24.38 24.70 21.25 21.93 1,034,669 -1.18(-5.11%)
Oct 30, 2007 22.73 23.46 22.73 23.11 355,545 -0.26(-1.11%)
Oct 29, 2007 22.95 23.47 22.17 23.37 360,655 +0.75(+3.32%)
Oct 26, 2007 22.60 22.73 22.23 22.62 248,576 +0.36(+1.62%)
Oct 25, 2007 22.58 22.58 21.93 22.26 449,168 -0.66(-2.88%)
Oct 24, 2007 23.25 23.44 22.34 22.92 264,480 -0.48(-2.05%)
Oct 23, 2007 23.50 23.95 22.78 23.40 218,389 +0.22(+0.95%)
Oct 22, 2007 22.75 23.52 22.06 23.18 301,500 +0.22(+0.96%)
Oct 19, 2007 24.36 24.43 22.96 22.96 245,535 -1.42(-5.82%)
Oct 18, 2007 24.00 24.39 23.38 24.38 244,839 +0.30(+1.25%)
Oct 17, 2007 23.40 24.20 23.39 24.08 424,111 +0.21(+0.88%)
Oct 16, 2007 22.91 23.96 22.70 23.87 316,319 +0.87(+3.78%)
Oct 15, 2007 23.17 23.38 22.65 23.00 211,803 -0.20(-0.86%)
Oct 12, 2007 22.94 23.50 22.76 23.20 241,616 +0.35(+1.53%)
Oct 11, 2007 23.65 23.72 22.37 22.85 344,991 -0.65(-2.77%)
Oct 10, 2007 23.57 23.82 22.90 23.50 260,039 -0.07(-0.30%)
Oct 09, 2007 23.41 23.77 23.09 23.57 396,329 +0.13(+0.55%)
Oct 08, 2007 23.09 23.51 22.73 23.44 464,946 -0.66(-2.74%)
Oct 05, 2007 23.25 24.34 23.25 24.10 857,876 +0.73(+3.12%)
Oct 04, 2007 24.42 24.42 22.40 23.37 1,240,178 -2.60(-10.01%)
Oct 03, 2007 25.80 26.00 25.74 25.97 423,452 +0.02(+0.08%)
Oct 02, 2007 26.00 26.16 25.45 25.95 1,217,632 +0.83(+3.30%)
Oct 01, 2007 25.50 26.14 24.87 25.12 1,441,926 -0.28(-1.10%)
Sep 28, 2007 25.69 25.81 25.27 25.40 349,301 -0.21(-0.82%)
Sep 27, 2007 25.00 25.90 24.90 25.61 525,487 +0.71(+2.85%)
Sep 26, 2007 24.77 25.49 24.77 24.90 443,938 -0.21(-0.84%)
Sep 25, 2007 24.77 25.50 24.77 25.11 350,661 +0.11(+0.44%)
Sep 24, 2007 25.31 25.39 24.75 25.00 379,938 -0.06(-0.24%)
Sep 21, 2007 25.67 25.96 24.75 25.06 995,319 -0.39(-1.53%)
Sep 20, 2007 23.94 25.73 23.94 25.45 3,709,803 +3.33(+15.05%)
Sep 19, 2007 21.77 22.26 21.77 22.12 585,630 +0.36(+1.65%)
Sep 18, 2007 20.60 21.98 20.55 21.76 542,083 +1.31(+6.41%)
Sep 17, 2007 20.16 20.61 20.16 20.45 395,493 +0.19(+0.94%)
Sep 14, 2007 20.64 20.69 19.67 20.26 638,296 -0.55(-2.64%)
Sep 13, 2007 21.87 21.87 20.77 20.81 369,916 -0.88(-4.06%)
Sep 12, 2007 21.90 21.96 21.56 21.69 290,954 -0.25(-1.14%)
Sep 11, 2007 21.36 22.13 21.14 21.94 713,216 +0.71(+3.34%)
Sep 10, 2007 20.86 21.49 20.35 21.23 344,919 +0.54(+2.61%)
Sep 07, 2007 20.73 20.80 20.35 20.69 319,692 -0.29(-1.38%)
Sep 06, 2007 20.94 21.11 20.69 20.98 587,620 +0.09(+0.43%)
Sep 05, 2007 20.54 20.98 20.43 20.89 458,386 +0.26(+1.26%)
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.