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 (%)
Dec 30, 2016 77.03 77.03 77.03 0 -1.21(-1.55%)
Dec 29, 2016 78.50 79.25 77.46 78.25 251,340 -0.01(-0.01%)
Dec 28, 2016 80.45 80.45 78.10 78.26 210,013 -1.49(-1.87%)
Dec 27, 2016 79.18 80.42 79.18 79.75 172,464 +0.43(+0.54%)
Dec 23, 2016 79.32 79.32 79.32 0 +0.23(+0.30%)
Dec 22, 2016 79.66 79.68 78.68 79.08 192,548 -0.25(-0.32%)
Dec 21, 2016 80.38 80.67 79.27 79.34 279,400 -0.80(-0.99%)
Dec 20, 2016 79.37 80.38 78.92 80.13 323,445 +1.24(+1.57%)
Dec 19, 2016 78.47 80.48 78.30 78.90 283,298 +0.79(+1.01%)
Dec 16, 2016 79.35 79.95 78.03 78.11 670,150 -0.88(-1.12%)
Dec 15, 2016 78.05 80.28 77.39 78.99 577,096 +1.28(+1.65%)
Dec 14, 2016 77.75 78.44 77.10 77.71 471,801 -0.19(-0.24%)
Dec 13, 2016 80.31 82.62 76.73 77.89 1,133,449 +2.78(+3.70%)
Dec 12, 2016 75.16 75.59 73.75 75.12 184,838 -0.23(-0.31%)
Dec 09, 2016 76.32 76.34 74.86 75.35 241,702 -0.45(-0.59%)
Dec 08, 2016 74.68 76.01 73.75 75.80 207,319 +1.37(+1.84%)
Dec 07, 2016 73.38 74.73 72.65 74.43 229,032 +1.00(+1.37%)
Dec 06, 2016 72.97 73.70 72.55 73.43 205,680 +0.28(+0.38%)
Dec 05, 2016 72.29 73.68 72.17 73.15 316,957 +1.25(+1.74%)
Dec 02, 2016 71.66 72.74 70.43 71.90 712,773 +0.14(+0.20%)
Dec 01, 2016 76.64 76.89 71.21 71.76 715,529 -5.20(-6.75%)
Nov 30, 2016 77.98 78.26 76.94 76.95 269,869 -0.99(-1.28%)
Nov 29, 2016 78.59 78.81 77.81 77.95 310,584 -0.58(-0.74%)
Nov 28, 2016 79.08 79.43 78.15 78.53 328,297 -0.58(-0.74%)
Nov 25, 2016 78.69 79.18 78.11 79.11 110,686 +0.32(+0.40%)
Nov 23, 2016 78.79 78.79 78.79 0 +0.05(+0.06%)
Nov 22, 2016 78.24 78.90 77.84 78.75 452,666 +1.02(+1.32%)
Nov 21, 2016 78.79 79.57 77.39 77.72 491,838 +0.97(+1.26%)
Nov 18, 2016 76.60 77.07 76.21 76.76 185,930 +0.18(+0.23%)
Nov 17, 2016 76.23 76.75 75.75 76.58 256,646 +0.62(+0.81%)
Nov 16, 2016 74.83 76.29 74.83 75.96 201,191 +0.73(+0.97%)
Nov 15, 2016 74.89 75.69 74.33 75.23 216,911 +0.35(+0.46%)
Nov 14, 2016 74.77 75.14 74.14 74.88 409,525 +0.51(+0.68%)
Nov 11, 2016 73.30 75.20 73.30 74.38 536,365 +1.41(+1.93%)
Nov 10, 2016 75.64 76.40 74.36 72.97 456,818 -1.85(-2.47%)
Nov 09, 2016 72.48 75.14 71.78 74.82 375,193 +1.01(+1.37%)
Nov 08, 2016 74.30 74.39 72.99 73.80 220,717 +0.11(+0.15%)
Nov 07, 2016 72.91 73.76 72.47 73.69 496,771 +1.75(+2.44%)
Nov 04, 2016 71.47 72.47 70.88 71.94 352,377 +0.23(+0.33%)
Nov 03, 2016 72.07 72.45 71.17 71.70 260,129 -0.07(-0.09%)
Nov 02, 2016 71.92 72.52 71.22 71.77 412,374 +0.02(+0.03%)
Nov 01, 2016 74.36 77.47 70.39 71.75 983,823 -2.18(-2.94%)
Oct 31, 2016 73.14 74.55 73.08 73.92 567,711 +0.79(+1.08%)
Oct 28, 2016 74.24 74.69 72.77 73.14 379,412 -0.98(-1.32%)
Oct 27, 2016 75.00 75.77 73.69 74.11 282,546 -0.23(-0.32%)
Oct 26, 2016 73.92 74.66 73.85 74.35 115,467 +0.08(+0.10%)
Oct 25, 2016 74.38 74.77 73.70 74.27 142,600 -0.18(-0.24%)
Oct 24, 2016 73.06 74.52 73.06 74.45 205,819 +1.67(+2.29%)
Oct 21, 2016 71.69 72.84 71.23 72.78 207,310 +0.61(+0.84%)
Oct 20, 2016 72.04 72.76 71.68 72.17 291,577 -0.17(-0.23%)
Oct 19, 2016 72.04 72.56 71.14 72.34 147,789 +0.13(+0.18%)
Oct 18, 2016 72.67 72.88 72.16 72.21 181,625 +0.44(+0.61%)
Oct 17, 2016 72.18 72.58 71.70 71.77 271,704 -0.62(-0.86%)
Oct 14, 2016 72.68 73.52 72.34 72.39 168,315 +0.25(+0.35%)
Oct 13, 2016 72.89 72.89 71.44 72.13 445,585 -1.13(-1.55%)
Oct 12, 2016 73.95 73.95 73.17 73.27 330,883 -0.95(-1.28%)
Oct 11, 2016 75.55 75.65 73.17 74.22 404,834 -1.28(-1.70%)
Oct 10, 2016 75.60 76.33 75.38 75.50 168,680 +0.21(+0.27%)
Oct 07, 2016 75.23 75.46 74.11 75.29 193,202 -0.04(-0.05%)
Oct 06, 2016 75.30 75.42 74.31 75.33 398,706 +0.27(+0.36%)
Oct 05, 2016 74.23 75.32 74.23 75.06 266,724 +0.90(+1.21%)
Oct 04, 2016 74.53 74.82 73.41 74.16 218,835 -0.12(-0.16%)
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.