Skip to main content

Monolithic Power Sys (NQ: MPWR )

911.12 +50.46 (+5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.18 17.33 16.95 17.19 361,500 +0.42(+2.48%)
Jun 28, 2012 16.60 16.83 16.42 16.78 241,351 -0.04(-0.26%)
Jun 27, 2012 16.62 16.89 16.62 16.82 433,503 +0.19(+1.15%)
Jun 26, 2012 16.76 17.05 15.90 16.63 244,034 -0.13(-0.78%)
Jun 25, 2012 17.40 17.40 16.75 16.76 226,962 -0.85(-4.82%)
Jun 22, 2012 17.19 17.74 17.08 17.61 607,504 +0.47(+2.73%)
Jun 21, 2012 17.60 17.69 17.07 17.14 227,276 -0.52(-2.94%)
Jun 20, 2012 17.45 17.70 17.35 17.66 219,546 +0.16(+0.89%)
Jun 19, 2012 17.16 17.64 17.10 17.51 278,654 +0.37(+2.17%)
Jun 18, 2012 16.71 17.32 16.67 17.13 145,820 +0.26(+1.54%)
Jun 15, 2012 16.73 16.92 16.41 16.87 373,951 +0.09(+0.52%)
Jun 14, 2012 16.72 16.91 16.35 16.79 146,029 +0.11(+0.68%)
Jun 13, 2012 16.92 17.01 16.58 16.67 189,267 -0.21(-1.23%)
Jun 12, 2012 16.79 17.38 16.79 16.88 303,082 +0.15(+0.88%)
Jun 11, 2012 17.49 17.64 16.71 16.73 343,953 -0.59(-3.40%)
Jun 08, 2012 16.45 17.45 16.45 17.32 1,067,174 +1.62(+10.31%)
Jun 07, 2012 16.23 16.26 15.68 15.70 158,562 -0.29(-1.79%)
Jun 06, 2012 16.03 16.26 15.84 15.99 545,926 +0.06(+0.38%)
Jun 05, 2012 15.70 16.04 15.51 15.93 308,793 +0.21(+1.32%)
Jun 04, 2012 15.63 16.02 15.33 15.72 491,341 +0.23(+1.45%)
Jun 01, 2012 15.88 16.01 15.39 15.50 406,831 -0.78(-4.79%)
May 31, 2012 16.19 16.40 15.95 16.28 327,687 +0.08(+0.48%)
May 30, 2012 16.19 16.47 15.96 16.20 393,529 -0.23(-1.42%)
May 29, 2012 16.29 16.47 16.05 16.43 371,769 +0.41(+2.54%)
May 25, 2012 15.82 16.25 15.37 16.02 247,497 +0.25(+1.59%)
May 24, 2012 16.13 16.14 15.76 15.77 421,823 -0.36(-2.20%)
May 23, 2012 16.01 16.15 15.70 16.13 650,615 -0.08(-0.48%)
May 22, 2012 16.53 16.64 16.09 16.21 812,217 -0.40(-2.40%)
May 21, 2012 16.64 17.07 16.41 16.60 660,759 -0.03(-0.21%)
May 18, 2012 17.69 17.86 16.46 16.64 918,225 -1.21(-6.79%)
May 17, 2012 17.78 18.16 17.67 17.85 472,420 +0.12(+0.68%)
May 16, 2012 18.06 18.06 17.60 17.73 266,936 -0.18(-1.02%)
May 15, 2012 18.14 18.42 17.77 17.91 234,003 -0.23(-1.29%)
May 14, 2012 17.83 18.27 17.74 18.15 251,092 +0.08(+0.43%)
May 11, 2012 18.09 18.59 17.94 18.07 374,570 -0.19(-1.04%)
May 10, 2012 18.08 18.38 17.90 18.26 311,160 +0.19(+1.05%)
May 09, 2012 17.76 18.25 17.61 18.07 306,366 +0.08(+0.43%)
May 08, 2012 17.56 18.10 17.56 17.99 365,371 +0.05(+0.29%)
May 07, 2012 17.79 18.10 17.64 17.94 233,524 -0.04(-0.24%)
May 04, 2012 17.86 18.20 17.64 17.98 403,928 -0.12(-0.67%)
May 03, 2012 18.47 18.62 18.03 18.10 546,830 -0.39(-2.11%)
May 02, 2012 18.19 18.50 17.97 18.49 497,215 -0.03(-0.14%)
May 01, 2012 18.73 19.40 18.45 18.52 1,212,563 +0.57(+3.19%)
Apr 30, 2012 17.64 18.27 17.41 17.95 700,162 +0.23(+1.27%)
Apr 27, 2012 17.44 17.83 17.24 17.72 367,859 +0.36(+2.10%)
Apr 26, 2012 16.86 17.50 16.83 17.36 399,263 +0.53(+3.14%)
Apr 25, 2012 16.81 17.06 16.49 16.83 558,335 +0.31(+1.89%)
Apr 24, 2012 16.62 16.80 16.52 16.52 362,835 -0.03(-0.21%)
Apr 23, 2012 16.46 16.61 16.22 16.55 460,996 -0.18(-1.09%)
Apr 20, 2012 17.31 17.32 16.64 16.73 269,894 -0.29(-1.68%)
Apr 19, 2012 17.22 17.47 16.82 17.02 242,389 -0.25(-1.45%)
Apr 18, 2012 17.32 17.38 17.02 17.27 377,392 -0.21(-1.19%)
Apr 17, 2012 17.22 17.97 17.16 17.48 514,147 +0.42(+2.44%)
Apr 16, 2012 17.09 17.21 16.90 17.06 195,614 -0.02(-0.10%)
Apr 13, 2012 17.19 17.19 16.89 17.08 172,931 -0.15(-0.85%)
Apr 12, 2012 16.75 17.29 16.75 17.23 174,246 +0.50(+3.00%)
Apr 11, 2012 16.77 16.94 16.49 16.73 304,256 +0.16(+0.94%)
Apr 10, 2012 16.67 17.22 16.47 16.57 532,026 +0.03(+0.16%)
Apr 09, 2012 16.68 16.86 16.46 16.54 281,475 -0.49(-2.85%)
Apr 05, 2012 16.22 17.12 16.22 17.03 286,625 +0.53(+3.20%)
Apr 04, 2012 16.59 16.59 16.22 16.50 322,018 -0.29(-1.75%)
Apr 03, 2012 17.23 17.23 16.72 16.80 166,629 -0.42(-2.46%)
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.