Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.43 +4.29 (+0.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.33 14.89 13.85 14.74 387,264 +0.29(+2.04%)
Oct 30, 2008 14.16 14.53 13.85 14.44 522,878 +0.57(+4.13%)
Oct 29, 2008 13.80 14.39 13.20 13.87 613,362 +0.22(+1.59%)
Oct 28, 2008 12.23 13.82 12.23 13.65 807,316 +1.43(+11.71%)
Oct 27, 2008 12.50 12.95 11.80 12.22 631,003 -0.29(-2.36%)
Oct 24, 2008 10.58 12.74 10.58 12.52 1,339,618 +1.01(+8.74%)
Oct 23, 2008 11.28 11.69 10.78 11.51 999,886 +0.23(+2.00%)
Oct 22, 2008 12.11 12.29 11.07 11.29 702,556 -0.96(-7.86%)
Oct 21, 2008 12.70 13.00 12.08 12.25 688,887 -0.75(-5.74%)
Oct 20, 2008 13.60 13.78 12.63 13.00 723,450 -0.43(-3.23%)
Oct 17, 2008 13.39 14.44 13.39 13.43 711,100 -0.29(-2.15%)
Oct 16, 2008 12.67 13.85 12.04 13.72 790,283 +1.14(+9.03%)
Oct 15, 2008 13.97 14.24 12.56 12.59 965,479 -1.71(-11.95%)
Oct 14, 2008 13.45 14.37 13.34 14.30 1,336,610 +1.13(+8.56%)
Oct 13, 2008 11.95 13.23 11.74 13.17 1,023,473 +1.73(+15.09%)
Oct 10, 2008 11.46 12.47 10.87 11.44 1,642,904 -0.42(-3.51%)
Oct 09, 2008 12.64 13.12 11.68 11.86 941,724 -0.24(-2.01%)
Oct 08, 2008 11.36 13.01 11.36 12.10 1,211,747 +0.56(+4.89%)
Oct 07, 2008 12.76 13.00 11.53 11.54 956,870 -1.16(-9.15%)
Oct 06, 2008 13.12 13.14 12.05 12.70 1,314,392 -0.76(-5.67%)
Oct 03, 2008 13.84 14.35 13.32 13.46 771,769 -0.23(-1.65%)
Oct 02, 2008 14.57 14.73 13.52 13.69 592,543 -0.92(-6.29%)
Oct 01, 2008 14.95 15.07 14.49 14.61 453,736 -0.46(-3.05%)
Sep 30, 2008 13.98 15.23 13.98 15.07 907,120 +1.15(+8.22%)
Sep 29, 2008 15.78 15.82 13.86 13.92 1,223,372 -2.18(-13.52%)
Sep 26, 2008 16.54 16.93 15.98 16.10 754,801 -0.83(-4.92%)
Sep 25, 2008 16.80 17.26 16.75 16.93 526,346 +0.14(+0.83%)
Sep 24, 2008 16.38 17.12 16.08 16.80 1,062,080 +0.37(+2.27%)
Sep 23, 2008 16.27 16.66 16.19 16.42 575,403 +0.14(+0.85%)
Sep 22, 2008 16.60 16.91 16.06 16.28 475,075 -0.27(-1.62%)
Sep 19, 2008 17.05 17.91 16.28 16.55 1,588,585 +0.35(+2.14%)
Sep 18, 2008 16.14 16.56 15.58 16.21 993,819 +0.35(+2.19%)
Sep 17, 2008 15.46 16.07 14.92 15.86 919,536 +0.06(+0.38%)
Sep 16, 2008 15.68 16.08 14.63 15.80 1,739,792 -0.25(-1.57%)
Sep 15, 2008 16.87 17.00 15.96 16.05 967,451 -1.32(-7.59%)
Sep 12, 2008 17.35 17.75 16.82 17.37 835,275 -0.06(-0.35%)
Sep 11, 2008 17.78 17.85 16.72 17.43 1,330,503 -0.52(-2.90%)
Sep 10, 2008 17.81 18.22 17.45 17.95 646,115 +0.18(+1.03%)
Sep 09, 2008 19.16 19.30 17.60 17.77 1,106,910 -1.48(-7.71%)
Sep 08, 2008 19.76 20.28 18.73 19.25 1,658,271 +0.91(+4.97%)
Sep 05, 2008 18.40 18.60 17.82 18.34 1,658,533 -0.30(-1.63%)
Sep 04, 2008 20.53 20.53 18.13 18.64 1,624,389 -2.02(-9.78%)
Sep 03, 2008 21.69 21.76 20.58 20.66 1,198,193 -1.16(-5.33%)
Sep 02, 2008 21.46 21.88 21.26 21.83 987,005 +0.73(+3.45%)
Aug 29, 2008 21.05 21.19 20.53 21.10 760,619 -0.11(-0.53%)
Aug 28, 2008 20.50 21.37 20.24 21.21 686,128 +0.87(+4.26%)
Aug 27, 2008 20.36 20.73 20.01 20.34 530,971 -0.02(-0.08%)
Aug 26, 2008 20.43 20.76 20.19 20.36 481,631 -0.06(-0.30%)
Aug 25, 2008 20.39 20.87 20.05 20.42 880,527 +0.22(+1.07%)
Aug 22, 2008 19.96 20.39 19.83 20.20 367,641 +0.26(+1.31%)
Aug 21, 2008 19.61 20.37 19.59 19.94 390,523 +0.03(+0.17%)
Aug 20, 2008 19.63 20.27 19.57 19.91 1,032,205 +0.13(+0.66%)
Aug 19, 2008 20.54 20.98 19.70 19.78 1,460,530 -1.08(-5.16%)
Aug 18, 2008 21.60 21.96 20.53 20.86 838,054 -0.72(-3.34%)
Aug 15, 2008 23.16 23.24 21.25 21.58 1,121,359 -1.46(-6.33%)
Aug 14, 2008 21.94 23.22 20.92 23.03 1,227,063 +0.56(+2.47%)
Aug 13, 2008 23.99 23.99 20.48 22.48 3,836,456 -1.51(-6.29%)
Aug 12, 2008 24.96 25.07 23.64 23.99 1,689,304 -0.23(-0.93%)
Aug 11, 2008 22.38 25.22 22.12 24.21 4,185,103 +1.80(+8.05%)
Aug 08, 2008 22.08 22.77 21.79 22.41 1,340,194 -0.16(-0.69%)
Aug 07, 2008 21.95 22.99 21.77 22.56 1,328,118 +0.51(+2.32%)
Aug 06, 2008 21.62 22.28 21.36 22.05 1,091,332 +0.44(+2.05%)
Aug 05, 2008 21.79 21.95 20.92 21.61 1,586,170 -0.20(-0.91%)
Aug 04, 2008 21.36 22.23 20.97 21.81 1,978,660 +1.25(+6.08%)
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.