Skip to main content

Monolithic Power Sys (NQ: MPWR )

759.30 -160.51 (-17.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 21.92 22.19 21.61 21.85 0 +0.75(+3.56%)
Apr 29, 2013 21.04 21.17 20.60 21.09 494,431 +0.20(+0.95%)
Apr 26, 2013 20.70 21.10 20.84 20.90 319,116 +0.05(+0.26%)
Apr 25, 2013 20.48 20.90 20.48 20.84 0 +0.36(+1.77%)
Apr 24, 2013 20.15 20.48 20.11 20.48 926,277 +0.30(+1.48%)
Apr 23, 2013 19.46 20.26 19.27 20.18 437,489 +0.94(+4.90%)
Apr 22, 2013 19.02 19.27 18.72 19.24 228,018 +0.23(+1.19%)
Apr 19, 2013 19.21 19.25 18.69 19.01 385,810 -0.16(-0.85%)
Apr 18, 2013 19.81 19.94 19.08 19.17 411,594 -0.53(-2.71%)
Apr 17, 2013 20.36 20.36 19.44 19.71 417,726 -0.82(-3.97%)
Apr 16, 2013 20.07 20.57 19.86 20.52 282,547 +0.66(+3.33%)
Apr 15, 2013 20.10 20.21 19.56 19.86 424,134 -0.43(-2.14%)
Apr 12, 2013 20.50 20.51 20.16 20.30 253,718 -0.36(-1.75%)
Apr 11, 2013 20.81 21.07 20.61 20.66 344,645 -0.24(-1.13%)
Apr 10, 2013 20.77 21.18 20.68 20.90 385,101 +0.17(+0.83%)
Apr 09, 2013 20.71 20.96 20.32 20.72 253,103 -0.02(-0.09%)
Apr 08, 2013 20.49 20.78 20.18 20.74 268,858 +0.35(+1.73%)
Apr 05, 2013 20.19 20.40 19.93 20.39 329,843 -0.21(-1.01%)
Apr 04, 2013 20.45 20.62 20.21 20.60 255,214 +0.14(+0.66%)
Apr 03, 2013 21.05 21.05 20.43 20.46 173,388 -0.57(-2.71%)
Apr 02, 2013 21.56 21.59 20.97 21.03 293,075 -0.35(-1.65%)
Apr 01, 2013 21.98 22.16 21.25 21.38 313,408 -0.69(-3.12%)
Mar 28, 2013 21.91 22.12 21.69 22.07 375,170 +0.21(+0.95%)
Mar 27, 2013 21.85 22.01 21.69 21.86 232,187 -0.12(-0.54%)
Mar 26, 2013 21.47 22.08 21.45 21.98 245,436 +0.67(+3.15%)
Mar 25, 2013 21.45 21.76 21.16 21.31 308,637 -0.03(-0.13%)
Mar 22, 2013 21.46 21.59 21.24 21.34 210,996 -0.08(-0.38%)
Mar 21, 2013 21.77 21.87 21.36 21.42 241,173 -0.62(-2.84%)
Mar 20, 2013 21.59 22.14 21.50 22.05 227,818 +0.64(+3.00%)
Mar 19, 2013 21.50 21.86 21.35 21.40 418,330 -0.14(-0.63%)
Mar 18, 2013 21.54 21.89 21.28 21.54 387,295 -0.27(-1.25%)
Mar 15, 2013 22.21 22.25 21.74 21.81 453,842 -0.43(-1.95%)
Mar 14, 2013 22.24 22.50 22.18 22.24 212,130 +0.01(+0.04%)
Mar 13, 2013 22.01 22.27 21.90 22.24 185,532 +0.24(+1.11%)
Mar 12, 2013 22.05 22.09 21.87 21.99 268,783 -0.08(-0.37%)
Mar 11, 2013 22.24 22.24 21.96 22.07 235,888 -0.21(-0.94%)
Mar 08, 2013 22.45 22.53 22.13 22.28 241,042 +0.14(+0.61%)
Mar 07, 2013 22.29 22.47 22.03 22.15 263,722 -0.18(-0.81%)
Mar 06, 2013 22.26 22.46 22.19 22.33 257,815 +0.09(+0.41%)
Mar 05, 2013 22.13 22.33 21.99 22.24 252,703 +0.24(+1.07%)
Mar 04, 2013 22.28 22.41 21.90 22.00 223,150 -0.28(-1.26%)
Mar 01, 2013 22.04 22.43 21.65 22.28 257,805 +0.01(+0.04%)
Feb 28, 2013 22.39 22.48 22.16 22.27 222,427 -0.03(-0.12%)
Feb 27, 2013 22.11 22.60 22.11 22.30 263,187 +0.20(+0.90%)
Feb 26, 2013 22.07 22.36 21.96 22.10 192,418 +0.14(+0.62%)
Feb 25, 2013 22.63 22.63 21.96 21.96 254,366 -0.53(-2.38%)
Feb 22, 2013 22.34 22.69 22.25 22.50 314,601 +0.22(+0.98%)
Feb 21, 2013 22.57 22.57 21.98 22.28 253,075 -0.38(-1.68%)
Feb 20, 2013 23.10 23.24 22.66 22.66 254,974 -0.44(-1.92%)
Feb 19, 2013 22.70 23.19 22.70 23.11 427,990 +0.32(+1.39%)
Feb 15, 2013 22.79 23.03 22.56 22.79 332,003 -0.04(-0.16%)
Feb 14, 2013 22.62 22.82 22.48 22.82 152,072 +0.20(+0.88%)
Feb 13, 2013 22.56 22.76 22.45 22.63 286,911 -0.02(-0.08%)
Feb 12, 2013 22.45 22.81 22.30 22.64 422,651 +0.15(+0.68%)
Feb 11, 2013 22.28 22.50 22.19 22.49 272,633 +0.00(+0.00%)
Feb 08, 2013 22.27 22.82 22.01 22.49 484,424 +0.22(+0.98%)
Feb 07, 2013 21.47 22.72 21.29 22.27 1,852,476 +1.24(+5.90%)
Feb 06, 2013 20.87 21.06 20.52 21.03 539,559 +0.01(+0.04%)
Feb 04, 2013 21.09 21.41 21.02 21.02 230,842 -0.41(-1.90%)
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.