Skip to main content

Monolithic Power Sys (NQ: MPWR )

677.42 +4.28 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.45 15.53 14.91 15.14 200,721 -0.23(-1.47%)
Jun 28, 2007 15.53 15.53 15.31 15.36 171,596 -0.06(-0.39%)
Jun 27, 2007 14.69 15.44 14.62 15.42 215,602 +0.62(+4.16%)
Jun 26, 2007 14.75 15.05 14.55 14.81 129,423 +0.02(+0.12%)
Jun 25, 2007 14.76 15.14 14.64 14.79 149,034 +0.03(+0.24%)
Jun 22, 2007 15.01 15.12 14.56 14.76 220,152 -0.24(-1.62%)
Jun 21, 2007 14.61 15.11 14.55 15.00 139,785 +0.35(+2.37%)
Jun 20, 2007 15.14 15.14 14.61 14.65 123,914 -0.45(-2.99%)
Jun 19, 2007 14.99 15.14 14.82 15.10 91,293 +0.02(+0.11%)
Jun 18, 2007 14.85 15.14 14.85 15.09 119,765 +0.30(+2.05%)
Jun 15, 2007 15.18 15.23 14.67 14.78 276,647 -0.16(-1.05%)
Jun 14, 2007 14.93 15.16 14.84 14.94 193,191 -0.03(-0.17%)
Jun 13, 2007 14.52 15.07 14.40 14.96 236,763 +0.46(+3.17%)
Jun 12, 2007 14.75 14.87 14.44 14.51 118,497 -0.36(-2.39%)
Jun 11, 2007 14.84 14.88 14.64 14.86 217,072 +0.10(+0.65%)
Jun 08, 2007 14.30 14.96 14.30 14.77 199,621 +0.44(+3.09%)
Jun 07, 2007 14.51 14.70 14.02 14.32 195,571 -0.29(-1.96%)
Jun 06, 2007 14.77 14.77 14.49 14.61 107,952 -0.24(-1.64%)
Jun 05, 2007 14.70 14.94 14.56 14.85 195,940 +0.10(+0.71%)
Jun 04, 2007 15.05 15.22 14.54 14.75 206,860 -0.39(-2.58%)
Jun 01, 2007 14.87 15.16 14.73 15.14 300,584 +0.46(+3.13%)
May 31, 2007 14.52 14.78 14.49 14.68 287,520 +0.06(+0.42%)
May 30, 2007 14.57 14.73 14.55 14.62 141,701 -0.17(-1.17%)
May 29, 2007 14.58 15.08 14.58 14.79 261,017 +0.23(+1.61%)
May 25, 2007 14.75 14.75 14.53 14.56 250,960 -0.16(-1.12%)
May 24, 2007 15.11 15.36 14.51 14.72 157,352 -0.43(-2.86%)
May 23, 2007 15.49 15.62 15.12 15.16 235,492 -0.16(-1.02%)
May 22, 2007 15.30 15.42 14.94 15.31 264,633 -0.04(-0.28%)
May 21, 2007 15.23 15.44 15.21 15.36 343,901 +0.01(+0.06%)
May 18, 2007 14.75 15.60 14.75 15.35 1,207,695 +0.62(+4.18%)
May 17, 2007 14.68 15.16 14.46 14.73 1,010,926 +0.31(+2.17%)
May 16, 2007 14.28 15.25 14.27 14.42 1,782,406 +2.03(+16.39%)
May 15, 2007 12.09 12.53 12.09 12.39 304,479 +0.31(+2.59%)
May 14, 2007 12.09 12.22 11.96 12.08 136,011 -0.04(-0.36%)
May 11, 2007 12.02 12.38 11.86 12.12 99,476 +0.25(+2.12%)
May 10, 2007 12.20 12.20 11.74 11.87 95,274 -0.43(-3.46%)
May 09, 2007 12.17 12.39 12.11 12.29 138,037 +0.06(+0.50%)
May 08, 2007 12.45 12.45 12.12 12.23 189,019 -0.21(-1.67%)
May 07, 2007 12.23 12.59 12.15 12.44 330,591 +0.29(+2.43%)
May 04, 2007 12.02 12.15 11.86 12.15 97,432 +0.17(+1.45%)
May 03, 2007 11.66 12.06 11.66 11.97 153,094 +0.04(+0.36%)
May 02, 2007 11.80 12.10 11.62 11.93 282,078 +0.11(+0.95%)
May 01, 2007 11.87 12.11 11.62 11.82 309,455 -0.02(-0.15%)
Apr 30, 2007 12.19 12.28 11.62 11.83 540,376 -0.38(-3.12%)
Apr 27, 2007 11.87 13.00 11.73 12.21 824,963 +1.02(+9.06%)
Apr 26, 2007 11.49 11.60 11.11 11.20 300,484 -0.48(-4.09%)
Apr 25, 2007 11.64 11.80 11.39 11.68 157,314 +0.11(+0.98%)
Apr 24, 2007 11.42 11.66 11.30 11.56 156,835 +0.11(+0.99%)
Apr 23, 2007 11.02 11.48 11.02 11.45 173,603 +0.40(+3.61%)
Apr 20, 2007 11.38 11.38 11.03 11.05 124,961 -0.13(-1.16%)
Apr 19, 2007 11.12 11.22 11.03 11.18 74,774 +0.01(+0.08%)
Apr 18, 2007 11.26 11.39 11.17 11.17 97,604 -0.10(-0.92%)
Apr 17, 2007 11.61 11.83 11.24 11.28 191,175 -0.35(-2.98%)
Apr 16, 2007 11.35 11.71 11.31 11.62 208,533 +0.32(+2.84%)
Apr 13, 2007 11.18 11.32 11.02 11.30 56,408 +0.10(+0.85%)
Apr 12, 2007 10.99 11.23 10.99 11.21 102,087 +0.16(+1.49%)
Apr 11, 2007 11.55 11.55 11.03 11.04 208,361 -0.54(-4.64%)
Apr 10, 2007 11.33 11.59 11.32 11.58 110,226 +0.22(+1.91%)
Apr 09, 2007 11.34 11.39 11.30 11.36 90,399 +0.05(+0.46%)
Apr 05, 2007 11.23 11.37 11.10 11.31 161,423 +0.06(+0.54%)
Apr 04, 2007 11.11 11.28 10.99 11.25 46,564 +0.11(+1.01%)
Apr 03, 2007 11.26 11.58 11.12 11.14 207,862 -0.05(-0.46%)
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.