Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 18.82 19.02 18.24 18.65 211,813 -0.24(-1.29%)
Nov 27, 2009 18.77 19.16 18.75 18.89 98,179 -0.47(-2.42%)
Nov 25, 2009 19.37 19.46 19.27 19.36 82,749 +0.13(+0.68%)
Nov 24, 2009 19.55 19.70 19.11 19.23 267,423 -0.36(-1.82%)
Nov 23, 2009 19.16 19.64 19.16 19.59 324,385 +0.71(+3.77%)
Nov 20, 2009 18.67 18.93 18.66 18.88 242,686 +0.01(+0.05%)
Nov 19, 2009 19.28 19.28 18.60 18.87 702,056 -0.61(-3.12%)
Nov 18, 2009 19.37 19.55 19.23 19.48 436,840 +0.05(+0.27%)
Nov 17, 2009 19.63 19.69 19.29 19.42 428,012 -0.23(-1.19%)
Nov 16, 2009 18.03 19.68 18.03 19.66 1,280,442 +1.85(+10.37%)
Nov 13, 2009 17.41 17.81 17.27 17.81 289,733 +0.46(+2.65%)
Nov 12, 2009 17.81 18.02 17.26 17.35 294,454 -0.52(-2.91%)
Nov 11, 2009 17.49 17.97 17.43 17.87 340,517 +0.56(+3.21%)
Nov 10, 2009 17.23 17.55 17.07 17.32 254,380 -0.04(-0.25%)
Nov 09, 2009 16.95 17.51 16.82 17.36 386,081 +0.57(+3.41%)
Nov 06, 2009 16.74 17.13 16.60 16.79 378,170 -0.03(-0.21%)
Nov 05, 2009 16.81 16.96 16.42 16.82 345,875 +0.19(+1.15%)
Nov 04, 2009 17.26 17.32 16.62 16.63 481,517 -0.50(-2.94%)
Nov 03, 2009 16.76 17.19 16.63 17.13 256,949 +0.23(+1.33%)
Nov 02, 2009 17.34 17.44 16.66 16.91 490,913 -0.43(-2.50%)
Oct 30, 2009 17.39 17.54 17.17 17.34 689,241 -0.18(-1.04%)
Oct 29, 2009 17.15 17.71 17.09 17.52 466,573 +0.56(+3.32%)
Oct 28, 2009 17.52 17.71 16.80 16.96 1,013,422 -0.64(-3.65%)
Oct 27, 2009 17.62 17.85 17.37 17.60 405,726 -0.02(-0.10%)
Oct 26, 2009 17.83 18.20 17.35 17.62 1,462,715 -0.36(-2.03%)
Oct 23, 2009 17.40 18.36 17.29 17.98 2,764,878 -1.10(-5.77%)
Oct 22, 2009 18.59 19.14 18.22 19.09 834,188 +0.45(+2.42%)
Oct 21, 2009 19.04 19.18 18.53 18.63 779,569 -0.61(-3.16%)
Oct 20, 2009 19.03 19.48 19.00 19.24 475,534 +0.02(+0.09%)
Oct 19, 2009 19.13 19.44 18.75 19.22 417,234 +0.21(+1.09%)
Oct 16, 2009 19.26 19.33 18.87 19.02 476,150 -0.31(-1.62%)
Oct 15, 2009 19.18 19.37 19.12 19.33 392,180 +0.04(+0.23%)
Oct 14, 2009 18.83 19.30 18.83 19.29 408,446 +0.75(+4.07%)
Oct 13, 2009 18.50 18.83 18.44 18.53 267,319 +0.05(+0.28%)
Oct 12, 2009 18.93 18.95 18.43 18.48 353,361 -0.32(-1.71%)
Oct 09, 2009 18.54 18.96 18.40 18.80 567,637 +0.30(+1.64%)
Oct 08, 2009 19.22 19.22 18.49 18.50 574,079 -0.56(-2.96%)
Oct 07, 2009 18.73 19.17 18.72 19.06 554,055 +0.36(+1.90%)
Oct 06, 2009 18.41 18.79 18.30 18.70 852,389 +0.48(+2.62%)
Oct 05, 2009 18.42 18.69 18.07 18.23 335,703 -0.06(-0.33%)
Oct 02, 2009 18.67 18.87 18.22 18.29 503,947 -0.32(-1.72%)
Oct 01, 2009 20.31 20.47 18.60 18.61 726,560 -1.74(-8.53%)
Sep 30, 2009 20.68 20.78 19.94 20.34 405,704 -0.27(-1.30%)
Sep 29, 2009 20.92 21.08 20.57 20.61 164,562 -0.36(-1.70%)
Sep 28, 2009 19.94 21.30 19.94 20.97 304,193 +1.06(+5.32%)
Sep 25, 2009 20.36 20.53 19.66 19.91 691,678 -0.44(-2.17%)
Sep 24, 2009 21.25 21.26 20.07 20.35 477,825 -0.76(-3.62%)
Sep 23, 2009 21.45 21.91 21.10 21.12 356,831 -0.24(-1.14%)
Sep 22, 2009 21.57 21.69 21.32 21.36 281,437 +0.01(+0.04%)
Sep 21, 2009 21.42 21.71 21.25 21.35 302,658 -0.34(-1.56%)
Sep 18, 2009 20.82 21.69 20.82 21.69 604,366 +1.05(+5.09%)
Sep 17, 2009 21.01 21.25 20.54 20.64 617,859 -0.31(-1.49%)
Sep 16, 2009 20.09 21.01 19.81 20.95 549,955 +0.82(+4.10%)
Sep 15, 2009 20.20 20.52 20.03 20.13 290,237 -0.10(-0.47%)
Sep 14, 2009 20.56 20.75 20.16 20.22 271,944 -0.39(-1.89%)
Sep 11, 2009 20.60 20.96 20.51 20.61 309,297 -0.01(-0.04%)
Sep 10, 2009 20.33 20.65 20.06 20.62 207,925 +0.25(+1.24%)
Sep 09, 2009 20.21 20.45 20.17 20.37 602,368 -0.04(-0.21%)
Sep 08, 2009 20.14 20.44 19.83 20.41 314,741 +0.43(+2.13%)
Sep 04, 2009 19.61 20.13 19.42 19.99 269,636 +0.28(+1.41%)
Sep 03, 2009 19.13 19.95 19.13 19.71 381,403 +0.43(+2.20%)
Sep 02, 2009 18.87 19.40 18.52 19.29 316,072 +0.31(+1.65%)
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.