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 30, 2010 14.18 14.18 13.89 13.97 311,578 -0.35(-2.42%)
Nov 29, 2010 14.27 14.38 14.02 14.32 195,738 -0.05(-0.36%)
Nov 26, 2010 14.25 14.49 14.20 14.37 93,543 +0.04(+0.30%)
Nov 24, 2010 14.23 14.33 14.33 14.33 352,571 +0.21(+1.47%)
Nov 23, 2010 13.69 14.34 13.56 14.12 611,431 +0.30(+2.19%)
Nov 22, 2010 13.56 13.87 13.43 13.82 333,792 +0.10(+0.76%)
Nov 19, 2010 14.01 14.01 13.71 13.71 513,679 -0.27(-1.92%)
Nov 18, 2010 13.77 14.10 13.68 13.98 309,898 +0.33(+2.41%)
Nov 17, 2010 13.56 13.89 13.47 13.65 344,214 +0.15(+1.09%)
Nov 16, 2010 13.91 14.09 13.47 13.50 432,232 -0.53(-3.76%)
Nov 15, 2010 13.95 14.17 13.82 14.03 626,499 +0.16(+1.19%)
Nov 12, 2010 13.76 14.11 13.76 13.87 486,170 +0.03(+0.19%)
Nov 11, 2010 13.94 13.95 13.68 13.84 656,366 -0.30(-2.14%)
Nov 10, 2010 13.37 14.16 13.37 14.14 890,269 +0.66(+4.88%)
Nov 09, 2010 13.16 13.65 12.99 13.49 808,345 +0.37(+2.84%)
Nov 08, 2010 13.42 13.42 12.95 13.11 1,504,028 -0.29(-2.16%)
Nov 05, 2010 13.37 13.89 13.29 13.40 1,689,102 +0.06(+0.49%)
Nov 04, 2010 13.00 13.55 12.99 13.34 4,342,087 -1.26(-8.61%)
Nov 03, 2010 14.30 14.66 14.18 14.60 1,253,263 +0.29(+2.00%)
Nov 02, 2010 14.08 14.31 14.08 14.31 489,645 +0.36(+2.54%)
Nov 01, 2010 14.03 14.40 13.91 13.95 527,968 +0.03(+0.25%)
Oct 29, 2010 13.60 14.29 13.50 13.92 746,375 +0.22(+1.58%)
Oct 28, 2010 13.99 14.06 13.57 13.70 678,577 -0.31(-2.22%)
Oct 27, 2010 13.77 14.02 13.71 14.02 657,266 +0.23(+1.70%)
Oct 25, 2010 13.16 13.89 13.07 13.78 948,874 +0.70(+5.36%)
Oct 22, 2010 13.08 13.29 12.98 13.08 956,732 +0.01(+0.07%)
Oct 21, 2010 13.19 13.30 12.78 13.07 379,455 -0.11(-0.85%)
Oct 20, 2010 13.62 13.76 13.15 13.18 535,661 -0.42(-3.12%)
Oct 19, 2010 13.76 13.85 13.50 13.61 453,089 -0.35(-2.48%)
Oct 18, 2010 13.95 13.99 13.81 13.95 191,482 -0.02(-0.12%)
Oct 15, 2010 14.12 14.29 13.80 13.97 396,172 +0.04(+0.31%)
Oct 14, 2010 14.35 14.41 13.73 13.93 657,273 -0.46(-3.19%)
Oct 13, 2010 14.64 14.68 14.34 14.39 351,330 -0.22(-1.48%)
Oct 12, 2010 14.21 14.72 14.02 14.60 526,964 +0.39(+2.74%)
Oct 11, 2010 14.11 14.49 14.11 14.21 187,758 +0.10(+0.67%)
Oct 08, 2010 13.94 14.18 13.68 14.12 324,802 +0.18(+1.31%)
Oct 07, 2010 13.89 14.01 13.66 13.94 239,000 +0.15(+1.07%)
Oct 06, 2010 14.05 14.10 13.66 13.79 408,422 -0.30(-2.15%)
Oct 05, 2010 14.18 14.28 13.96 14.09 456,267 +0.08(+0.56%)
Oct 04, 2010 13.93 14.26 13.75 14.02 470,882 +0.03(+0.19%)
Oct 01, 2010 14.31 14.34 13.80 13.99 411,852 -0.16(-1.10%)
Sep 30, 2010 14.40 14.40 13.96 14.14 601,445 -0.10(-0.73%)
Sep 29, 2010 14.55 14.56 14.18 14.25 460,134 -0.30(-2.08%)
Sep 28, 2010 14.04 14.61 13.71 14.55 752,394 +0.47(+3.32%)
Sep 27, 2010 14.13 14.35 14.03 14.08 490,269 -0.09(-0.61%)
Sep 24, 2010 13.85 14.21 13.64 14.17 899,599 +0.48(+3.48%)
Sep 23, 2010 13.46 14.10 13.39 13.69 326,630 +0.10(+0.70%)
Sep 22, 2010 14.19 14.19 13.43 13.60 883,217 -0.64(-4.50%)
Sep 21, 2010 14.43 14.52 14.15 14.24 693,406 -0.21(-1.44%)
Sep 20, 2010 14.47 14.73 14.31 14.45 958,833 -0.04(-0.30%)
Sep 17, 2010 14.83 14.88 14.20 14.49 5,190,525 -0.62(-4.07%)
Sep 15, 2010 15.68 15.69 14.53 15.11 2,453,490 -0.10(-0.68%)
Sep 14, 2010 14.75 15.26 14.68 15.21 605,579 +0.40(+2.69%)
Sep 13, 2010 14.14 14.83 14.14 14.81 733,869 +0.75(+5.36%)
Sep 10, 2010 14.64 14.79 13.95 14.06 510,606 -0.57(-3.91%)
Sep 09, 2010 14.42 14.94 14.38 14.63 966,578 +0.38(+2.67%)
Sep 08, 2010 14.36 14.48 14.18 14.25 320,831 -0.06(-0.42%)
Sep 07, 2010 14.99 15.09 14.31 14.31 340,322 -0.70(-4.67%)
Sep 03, 2010 15.18 15.30 14.94 15.01 350,073 -0.03(-0.17%)
Sep 02, 2010 14.62 15.08 14.42 15.04 369,135 +0.49(+3.39%)
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.