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 (%)
Apr 28, 2017 88.82 89.28 86.15 86.22 439,947 -2.79(-3.13%)
Apr 27, 2017 89.51 91.02 87.61 89.01 569,580 +0.71(+0.80%)
Apr 26, 2017 90.66 90.72 88.27 88.30 389,917 -2.36(-2.60%)
Apr 25, 2017 90.41 91.25 90.41 90.65 486,545 +0.90(+1.01%)
Apr 24, 2017 89.51 90.14 88.97 89.75 361,593 +1.77(+2.01%)
Apr 21, 2017 88.24 88.71 87.10 87.98 405,890 -0.41(-0.47%)
Apr 20, 2017 86.84 88.51 86.43 88.39 284,108 +1.89(+2.19%)
Apr 19, 2017 86.49 87.13 86.11 86.50 284,831 +0.65(+0.76%)
Apr 18, 2017 84.96 85.93 84.06 85.85 183,982 +0.65(+0.76%)
Apr 17, 2017 84.18 85.22 84.10 85.20 157,797 +1.37(+1.63%)
Apr 13, 2017 83.86 85.03 83.10 83.83 213,082 -0.41(-0.48%)
Apr 12, 2017 85.34 85.52 84.12 84.24 306,225 -1.10(-1.29%)
Apr 11, 2017 85.69 86.79 84.25 85.34 466,598 -0.62(-0.72%)
Apr 10, 2017 86.66 86.91 85.50 85.96 272,638 -0.47(-0.55%)
Apr 07, 2017 85.61 86.73 85.26 86.43 191,134 +0.64(+0.75%)
Apr 06, 2017 85.84 86.17 84.61 85.79 319,427 +0.07(+0.08%)
Apr 05, 2017 87.32 87.61 85.56 85.73 313,962 -1.46(-1.68%)
Apr 04, 2017 85.91 87.57 85.91 87.19 349,649 +0.98(+1.14%)
Apr 03, 2017 86.90 87.20 85.81 86.21 360,122 -0.57(-0.66%)
Mar 31, 2017 86.45 87.30 85.66 86.78 239,820 +0.16(+0.18%)
Mar 30, 2017 86.59 87.15 84.88 86.62 276,717 +0.06(+0.07%)
Mar 29, 2017 86.96 86.96 86.15 86.57 185,439 -0.57(-0.65%)
Mar 28, 2017 85.63 87.26 85.58 87.13 289,520 +1.50(+1.76%)
Mar 27, 2017 85.41 85.89 83.76 85.63 305,120 -0.34(-0.39%)
Mar 24, 2017 86.39 87.39 85.63 85.96 236,685 +0.29(+0.34%)
Mar 23, 2017 86.44 87.09 85.48 85.67 217,244 -0.91(-1.05%)
Mar 22, 2017 86.11 86.68 85.56 86.59 249,110 +0.39(+0.45%)
Mar 21, 2017 88.73 88.73 86.12 86.20 306,459 -1.93(-2.19%)
Mar 20, 2017 87.71 88.84 87.26 88.13 268,063 +0.72(+0.83%)
Mar 17, 2017 86.99 87.72 86.50 87.40 535,986 +0.60(+0.69%)
Mar 16, 2017 87.49 87.99 86.73 86.80 199,964 -0.38(-0.43%)
Mar 15, 2017 86.03 87.34 85.01 87.18 275,429 +1.25(+1.46%)
Mar 14, 2017 85.45 86.03 84.94 85.93 323,261 +0.40(+0.47%)
Mar 13, 2017 83.91 85.56 83.68 85.52 236,432 +1.61(+1.92%)
Mar 10, 2017 83.57 83.98 83.21 83.92 218,786 +0.86(+1.04%)
Mar 09, 2017 83.09 83.35 82.58 83.05 171,660 -0.04(-0.05%)
Mar 08, 2017 83.34 84.09 82.82 83.09 163,457 +0.02(+0.02%)
Mar 07, 2017 82.87 84.03 82.47 83.07 274,442 +0.18(+0.22%)
Mar 06, 2017 82.70 83.18 81.80 82.89 189,271 -0.39(-0.46%)
Mar 03, 2017 83.68 83.71 82.93 83.28 284,904 -0.33(-0.39%)
Mar 02, 2017 84.01 84.39 83.53 83.60 243,656 -0.49(-0.58%)
Mar 01, 2017 83.45 84.15 82.71 84.09 332,613 +1.38(+1.67%)
Feb 28, 2017 83.68 83.68 82.47 82.71 541,318 -1.06(-1.27%)
Feb 27, 2017 83.63 83.78 82.91 83.77 439,285 +0.26(+0.32%)
Feb 24, 2017 82.25 83.52 81.84 83.51 283,323 +0.60(+0.73%)
Feb 23, 2017 83.74 83.74 81.71 82.91 491,836 -0.58(-0.70%)
Feb 22, 2017 82.89 83.76 82.72 83.49 290,048 +0.55(+0.66%)
Feb 21, 2017 81.35 82.96 81.28 82.95 348,794 +1.60(+1.96%)
Feb 17, 2017 81.35 81.35 81.35 0 +0.34(+0.42%)
Feb 16, 2017 81.06 81.53 80.40 81.01 268,953 +0.13(+0.16%)
Feb 15, 2017 79.99 81.12 79.40 80.88 491,163 +0.84(+1.05%)
Feb 14, 2017 80.46 80.60 79.69 80.04 375,688 -0.73(-0.91%)
Feb 13, 2017 83.24 83.82 79.87 80.77 817,528 -2.34(-2.82%)
Feb 10, 2017 82.50 84.00 80.15 83.12 1,039,458 -0.57(-0.69%)
Feb 09, 2017 84.60 85.00 83.58 83.69 689,057 -0.85(-1.00%)
Feb 08, 2017 83.73 85.03 83.45 84.54 476,439 +0.51(+0.60%)
Feb 07, 2017 83.37 84.44 83.06 84.03 227,681 +0.78(+0.94%)
Feb 06, 2017 83.51 83.58 82.65 83.25 304,350 -0.50(-0.60%)
Feb 03, 2017 83.86 84.39 83.26 83.75 367,896 +0.75(+0.91%)
Feb 02, 2017 83.21 83.50 82.52 82.99 254,508 -0.61(-0.73%)
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.