Skip to main content

Monolithic Power Sys (NQ: MPWR )

861.66 -5.65 (-0.65%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.24 17.25 16.29 16.53 576,455 -0.67(-3.88%)
Nov 29, 2007 16.78 17.23 16.33 17.19 468,775 +0.21(+1.22%)
Nov 28, 2007 16.39 17.06 16.28 16.99 260,369 +0.73(+4.48%)
Nov 27, 2007 15.89 16.55 15.89 16.26 313,757 +0.27(+1.68%)
Nov 26, 2007 15.88 16.11 15.77 15.99 610,095 +0.07(+0.44%)
Nov 23, 2007 16.01 16.15 15.63 15.92 70,005 +0.03(+0.16%)
Nov 21, 2007 16.02 16.15 15.45 15.89 357,609 -0.21(-1.29%)
Nov 20, 2007 16.60 16.69 15.70 16.10 348,292 -0.49(-2.92%)
Nov 19, 2007 16.77 16.95 16.49 16.59 301,835 -0.49(-2.84%)
Nov 16, 2007 16.89 17.24 16.69 17.07 346,374 +0.18(+1.08%)
Nov 15, 2007 17.11 17.27 16.70 16.89 723,395 -0.22(-1.27%)
Nov 14, 2007 17.26 17.40 16.84 17.11 334,745 -0.04(-0.25%)
Nov 13, 2007 17.06 17.41 16.72 17.15 319,957 +0.22(+1.28%)
Nov 12, 2007 17.11 17.43 16.71 16.93 504,781 -0.23(-1.36%)
Nov 09, 2007 17.23 17.63 17.11 17.17 414,324 -0.18(-1.05%)
Nov 08, 2007 17.93 18.61 16.73 17.35 1,281,236 -0.64(-3.56%)
Nov 07, 2007 18.55 18.87 17.97 17.99 331,736 -0.68(-3.66%)
Nov 06, 2007 19.48 19.57 18.38 18.68 329,448 -0.55(-2.84%)
Nov 05, 2007 18.21 19.39 18.20 19.22 498,497 +0.49(+2.64%)
Nov 02, 2007 19.06 19.06 18.32 18.73 949,958 -0.28(-1.46%)
Nov 01, 2007 18.85 19.49 18.58 19.00 529,391 +0.01(+0.05%)
Oct 31, 2007 21.12 21.39 18.41 19.00 1,194,501 -1.02(-5.11%)
Oct 30, 2007 19.69 20.32 19.69 20.02 410,468 -0.23(-1.11%)
Oct 29, 2007 19.88 20.33 19.20 20.24 416,367 +0.65(+3.32%)
Oct 26, 2007 19.58 19.69 19.26 19.59 286,975 +0.31(+1.62%)
Oct 25, 2007 19.56 19.56 19.00 19.28 518,554 -0.57(-2.88%)
Oct 24, 2007 20.14 20.30 19.35 19.85 305,336 -0.42(-2.05%)
Oct 23, 2007 20.36 20.75 19.73 20.27 252,125 +0.19(+0.95%)
Oct 22, 2007 19.71 20.37 19.11 20.08 348,074 +0.19(+0.96%)
Oct 19, 2007 21.10 21.16 19.89 19.89 283,464 -1.23(-5.82%)
Oct 18, 2007 20.79 21.13 20.25 21.12 282,660 +0.26(+1.25%)
Oct 17, 2007 20.27 20.96 20.26 20.86 489,626 +0.18(+0.88%)
Oct 16, 2007 19.84 20.75 19.66 20.68 365,182 +0.75(+3.78%)
Oct 15, 2007 20.07 20.25 19.62 19.92 244,521 -0.17(-0.86%)
Oct 12, 2007 19.87 20.36 19.71 20.10 278,940 +0.30(+1.53%)
Oct 11, 2007 20.49 20.55 19.38 19.79 398,284 -0.56(-2.77%)
Oct 10, 2007 20.42 20.63 19.84 20.36 300,209 -0.06(-0.30%)
Oct 09, 2007 20.28 20.59 20.00 20.42 457,552 +0.11(+0.55%)
Oct 08, 2007 20.00 20.36 19.69 20.30 536,769 -0.57(-2.74%)
Oct 05, 2007 20.14 21.08 20.14 20.88 990,397 +0.63(+3.12%)
Oct 04, 2007 21.15 21.15 19.40 20.24 1,431,756 -2.25(-10.01%)
Oct 03, 2007 22.35 22.52 22.30 22.50 488,865 +0.02(+0.08%)
Oct 02, 2007 22.52 22.66 22.04 22.48 1,405,727 +0.72(+3.30%)
Oct 01, 2007 22.09 22.64 21.54 21.76 1,664,670 -0.24(-1.10%)
Sep 28, 2007 22.25 22.36 21.89 22.00 403,259 -0.18(-0.82%)
Sep 27, 2007 21.65 22.43 21.57 22.18 606,662 +0.61(+2.85%)
Sep 26, 2007 21.46 22.08 21.46 21.57 512,516 -0.18(-0.84%)
Sep 25, 2007 21.46 22.09 21.46 21.75 404,830 +0.10(+0.44%)
Sep 24, 2007 21.92 21.99 21.44 21.65 438,629 -0.05(-0.24%)
Sep 21, 2007 22.24 22.49 21.44 21.71 1,149,072 -0.34(-1.53%)
Sep 20, 2007 20.74 22.29 20.74 22.04 4,282,881 +2.88(+15.05%)
Sep 19, 2007 18.86 19.28 18.86 19.16 676,096 +0.31(+1.65%)
Sep 18, 2007 17.84 19.04 17.80 18.85 625,822 +1.13(+6.41%)
Sep 17, 2007 17.46 17.85 17.46 17.71 456,587 +0.16(+0.94%)
Sep 14, 2007 17.88 17.92 17.04 17.55 736,897 -0.48(-2.64%)
Sep 13, 2007 18.94 18.94 17.99 18.03 427,059 -0.76(-4.06%)
Sep 12, 2007 18.97 19.02 18.68 18.79 335,899 -0.22(-1.14%)
Sep 11, 2007 18.50 19.17 18.31 19.00 823,391 +0.62(+3.34%)
Sep 10, 2007 18.07 18.61 17.63 18.39 398,201 +0.47(+2.61%)
Sep 07, 2007 17.96 18.02 17.63 17.92 369,077 -0.25(-1.38%)
Sep 06, 2007 18.14 18.29 17.92 18.17 678,393 +0.08(+0.43%)
Sep 05, 2007 17.79 18.17 17.70 18.09 529,196 +0.23(+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.