Skip to main content

Monolithic Power Sys (NQ: MPWR )

673.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.51 15.74 15.38 15.49 362,135 -0.06(-0.39%)
Jun 29, 2010 15.61 15.85 15.29 15.55 341,993 -0.38(-2.40%)
Jun 25, 2010 15.78 16.06 15.51 15.94 930,359 +0.20(+1.27%)
Jun 24, 2010 16.08 16.35 15.71 15.74 448,214 -0.50(-3.10%)
Jun 23, 2010 16.45 16.49 16.06 16.24 401,229 -0.23(-1.42%)
Jun 22, 2010 17.28 17.51 16.46 16.47 863,374 -0.80(-4.62%)
Jun 21, 2010 17.96 18.27 17.13 17.27 249,425 -0.40(-2.26%)
Jun 18, 2010 18.19 18.19 17.64 17.67 317,411 -0.40(-2.21%)
Jun 17, 2010 17.91 18.28 17.62 18.07 548,220 +0.32(+1.81%)
Jun 16, 2010 17.13 17.97 16.95 17.75 725,910 +0.56(+3.28%)
Jun 15, 2010 16.35 17.32 16.31 17.19 623,547 +1.04(+6.45%)
Jun 14, 2010 16.24 16.50 16.13 16.14 251,468 +0.04(+0.27%)
Jun 11, 2010 15.77 16.21 15.63 16.10 282,717 +0.18(+1.14%)
Jun 10, 2010 15.90 16.00 15.57 15.92 433,705 +0.35(+2.23%)
Jun 09, 2010 15.41 15.78 15.16 15.57 845,632 +0.34(+2.22%)
Jun 08, 2010 15.62 15.72 15.04 15.23 554,701 -0.36(-2.34%)
Jun 07, 2010 16.42 16.54 15.49 15.60 527,880 -0.82(-4.97%)
Jun 04, 2010 16.66 17.06 16.34 16.41 365,962 -0.70(-4.11%)
Jun 03, 2010 16.81 17.32 16.81 17.12 347,750 +0.37(+2.23%)
Jun 02, 2010 16.52 16.77 16.21 16.74 246,964 +0.40(+2.44%)
Jun 01, 2010 16.48 17.09 16.27 16.34 862,136 -0.30(-1.82%)
May 28, 2010 17.32 17.26 16.54 16.65 450,262 -0.68(-3.91%)
May 27, 2010 17.23 17.39 16.96 17.32 317,474 +0.43(+2.57%)
May 26, 2010 16.87 17.39 16.78 16.89 385,768 +0.10(+0.57%)
May 25, 2010 16.60 16.84 16.08 16.80 964,108 -0.07(-0.41%)
May 24, 2010 17.39 17.45 16.79 16.86 536,810 -0.56(-3.19%)
May 21, 2010 16.58 17.89 16.54 17.42 961,648 +0.66(+3.93%)
May 20, 2010 16.76 17.14 16.68 16.76 658,506 -0.62(-3.54%)
May 19, 2010 16.96 17.67 16.96 17.38 640,483 +0.39(+2.30%)
May 18, 2010 17.76 17.79 16.76 16.99 661,765 -0.53(-3.02%)
May 17, 2010 17.45 17.96 17.30 17.52 775,186 -0.28(-1.56%)
May 14, 2010 17.89 18.02 17.35 17.79 527,652 -0.26(-1.44%)
May 13, 2010 18.43 18.57 17.64 18.05 1,293,182 -0.43(-2.30%)
May 12, 2010 18.71 18.73 18.26 18.48 496,650 -0.24(-1.30%)
May 11, 2010 18.96 19.11 18.63 18.72 325,620 -0.36(-1.86%)
May 10, 2010 18.83 19.11 18.49 19.08 325,540 +1.18(+6.59%)
May 07, 2010 18.76 18.76 17.65 17.90 774,378 -1.02(-5.41%)
May 06, 2010 19.52 19.95 17.40 18.92 670,228 -0.68(-3.45%)
May 05, 2010 19.95 20.30 19.52 19.60 287,956 -0.27(-1.35%)
May 04, 2010 20.66 20.75 19.67 19.87 694,612 -1.08(-5.18%)
May 03, 2010 21.58 21.89 20.90 20.95 562,041 -0.43(-2.03%)
Apr 30, 2010 21.51 21.98 21.30 21.38 1,254,992 -0.23(-1.04%)
Apr 29, 2010 21.25 21.69 20.74 21.61 657,533 +0.49(+2.30%)
Apr 28, 2010 21.05 21.31 20.90 21.12 343,683 +0.15(+0.70%)
Apr 27, 2010 21.22 21.40 20.89 20.98 257,530 -0.36(-1.67%)
Apr 26, 2010 21.26 21.43 21.14 21.33 201,925 -0.09(-0.40%)
Apr 23, 2010 21.30 21.42 20.98 21.42 132,351 +0.07(+0.33%)
Apr 22, 2010 20.94 21.43 20.75 21.35 319,607 +0.19(+0.90%)
Apr 21, 2010 21.09 21.25 20.86 21.16 168,087 +0.02(+0.08%)
Apr 20, 2010 21.02 21.19 20.92 21.14 164,318 +0.23(+1.08%)
Apr 19, 2010 20.86 21.17 20.54 20.92 221,203 -0.09(-0.41%)
Apr 16, 2010 21.31 21.31 20.74 21.00 278,136 -0.29(-1.39%)
Apr 15, 2010 21.35 21.45 21.12 21.30 156,335 -0.17(-0.81%)
Apr 14, 2010 20.69 21.56 20.65 21.47 687,854 +0.94(+4.56%)
Apr 13, 2010 20.01 20.54 19.89 20.53 513,275 +0.43(+2.11%)
Apr 12, 2010 19.94 20.11 19.87 20.11 201,208 +0.23(+1.18%)
Apr 09, 2010 19.76 19.94 19.68 19.88 201,204 +0.09(+0.44%)
Apr 08, 2010 19.68 19.93 19.52 19.79 248,002 -0.01(-0.04%)
Apr 07, 2010 19.68 19.98 19.48 19.80 130,025 +0.03(+0.18%)
Apr 06, 2010 19.72 19.94 19.54 19.76 137,508 -0.04(-0.22%)
Apr 05, 2010 19.65 20.07 19.64 19.81 153,951 +0.15(+0.75%)
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.