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 (%)
Oct 31, 2017 113.90 115.75 113.41 115.28 225,746 +1.63(+1.43%)
Oct 30, 2017 114.34 115.23 112.87 113.65 272,317 -0.89(-0.78%)
Oct 27, 2017 110.98 114.77 109.52 114.54 490,463 +5.72(+5.26%)
Oct 26, 2017 107.25 109.37 107.15 108.81 200,990 +0.73(+0.68%)
Oct 25, 2017 108.15 108.98 106.69 108.08 245,534 -0.63(-0.58%)
Oct 24, 2017 109.08 109.87 108.52 108.71 190,065 +0.04(+0.03%)
Oct 23, 2017 108.18 109.28 107.92 108.67 154,827 +0.68(+0.63%)
Oct 20, 2017 108.98 109.05 107.92 107.99 171,547 +0.05(+0.04%)
Oct 19, 2017 107.09 107.99 105.23 107.94 135,097 +0.08(+0.07%)
Oct 18, 2017 107.84 108.27 106.48 107.87 168,237 +0.68(+0.64%)
Oct 17, 2017 107.56 108.20 107.16 107.19 168,597 -0.66(-0.62%)
Oct 16, 2017 108.09 108.61 107.54 107.85 150,986 -0.24(-0.22%)
Oct 13, 2017 107.67 108.27 107.17 108.08 239,746 +0.89(+0.83%)
Oct 12, 2017 106.64 108.05 106.42 107.19 206,088 +0.59(+0.55%)
Oct 11, 2017 105.89 106.67 104.86 106.61 168,977 +0.92(+0.87%)
Oct 10, 2017 104.22 105.69 103.29 105.69 282,383 +2.80(+2.72%)
Oct 09, 2017 102.92 103.31 102.34 102.89 182,298 -0.03(-0.03%)
Oct 06, 2017 101.97 102.99 101.95 102.92 116,975 +0.38(+0.37%)
Oct 05, 2017 102.61 102.62 101.28 102.54 129,182 +0.48(+0.47%)
Oct 04, 2017 102.39 102.86 101.68 102.06 162,945 -0.63(-0.62%)
Oct 03, 2017 102.11 103.17 101.52 102.69 204,312 +0.80(+0.78%)
Oct 02, 2017 101.27 102.03 100.69 101.90 175,360 +0.95(+0.94%)
Sep 29, 2017 100.92 101.38 100.69 100.95 257,451 +0.11(+0.11%)
Sep 28, 2017 100.33 101.01 99.43 100.84 213,762 +0.41(+0.41%)
Sep 27, 2017 97.80 101.03 97.40 100.43 309,472 +3.24(+3.34%)
Sep 26, 2017 96.71 97.48 96.06 97.19 236,563 +1.03(+1.07%)
Sep 25, 2017 97.37 97.37 95.53 96.16 198,279 -1.22(-1.25%)
Sep 22, 2017 96.64 97.63 96.46 97.38 109,552 +0.36(+0.37%)
Sep 21, 2017 95.86 97.49 95.15 97.02 315,320 +1.15(+1.20%)
Sep 20, 2017 97.72 98.15 94.81 95.86 307,231 -1.99(-2.03%)
Sep 19, 2017 98.53 98.96 97.71 97.85 236,423 -0.67(-0.68%)
Sep 18, 2017 98.16 99.21 98.08 98.52 209,286 +0.87(+0.89%)
Sep 15, 2017 97.36 98.49 96.99 97.65 577,046 +0.46(+0.48%)
Sep 14, 2017 98.06 99.01 97.04 97.19 391,341 -0.99(-1.01%)
Sep 13, 2017 100.01 100.03 97.96 98.18 565,986 -1.84(-1.84%)
Sep 12, 2017 99.53 100.04 98.67 100.02 319,303 +0.57(+0.57%)
Sep 11, 2017 97.87 99.69 97.81 99.46 218,273 +2.32(+2.39%)
Sep 08, 2017 96.93 97.68 96.18 97.14 255,380 +0.03(+0.03%)
Sep 07, 2017 97.39 97.89 96.51 97.11 256,670 +0.17(+0.18%)
Sep 06, 2017 98.15 98.15 96.57 96.94 326,961 -0.95(-0.97%)
Sep 05, 2017 98.08 96.11 97.89 479,199 +0.76(+0.78%)
Sep 01, 2017 95.91 97.38 95.30 97.13 273,944 +1.31(+1.37%)
Aug 31, 2017 94.87 95.90 94.50 95.82 222,142 +1.25(+1.32%)
Aug 30, 2017 93.18 94.60 92.63 94.57 345,962 +1.61(+1.73%)
Aug 29, 2017 92.01 93.31 91.72 92.96 218,930 +0.25(+0.27%)
Aug 28, 2017 92.53 92.76 92.06 92.71 173,896 +0.51(+0.55%)
Aug 25, 2017 93.26 93.38 91.94 92.20 348,821 -0.85(-0.91%)
Aug 24, 2017 92.53 93.74 92.51 93.05 270,532 +0.73(+0.79%)
Aug 23, 2017 91.56 92.59 91.41 92.33 155,766 +0.05(+0.05%)
Aug 22, 2017 91.46 92.54 90.87 92.28 533,088 +1.62(+1.78%)
Aug 21, 2017 92.35 92.36 90.31 90.66 336,181 -1.65(-1.78%)
Aug 18, 2017 92.29 93.33 91.29 92.31 192,268 +0.03(+0.03%)
Aug 17, 2017 95.37 95.65 92.22 92.28 211,581 -3.68(-3.83%)
Aug 16, 2017 96.46 96.50 95.61 95.96 201,830 -0.29(-0.30%)
Aug 15, 2017 96.40 96.94 95.89 96.25 188,917 +0.01(+0.01%)
Aug 14, 2017 96.46 97.43 95.77 96.24 240,158 +0.63(+0.66%)
Aug 11, 2017 95.18 96.20 94.30 95.61 167,789 +0.60(+0.63%)
Aug 10, 2017 96.13 96.27 94.78 95.01 254,358 -1.59(-1.64%)
Aug 09, 2017 96.47 97.31 95.87 96.60 207,620 -0.34(-0.35%)
Aug 08, 2017 97.19 98.21 96.71 96.94 206,572 -0.25(-0.25%)
Aug 07, 2017 96.32 97.54 95.51 97.19 233,585 +1.15(+1.20%)
Aug 04, 2017 96.08 96.88 95.47 96.03 198,955 +0.10(+0.11%)
Aug 03, 2017 96.20 97.21 95.28 95.93 260,067 -0.40(-0.41%)
Aug 02, 2017 97.82 97.83 95.64 96.33 245,825 -1.27(-1.30%)
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.