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 30, 2017 91.94 92.63 91.11 91.16 252,446 -0.68(-0.74%)
Jun 29, 2017 93.20 94.57 90.21 91.84 315,833 -1.81(-1.93%)
Jun 28, 2017 91.99 93.78 90.89 93.65 337,999 +2.26(+2.47%)
Jun 27, 2017 93.81 93.81 91.24 91.39 550,118 -2.52(-2.68%)
Jun 26, 2017 93.43 95.55 93.37 93.91 907,388 +0.88(+0.94%)
Jun 23, 2017 91.71 93.22 91.32 93.03 311,424 +1.43(+1.57%)
Jun 22, 2017 91.86 92.16 90.83 91.60 126,964 -0.47(-0.51%)
Jun 21, 2017 91.67 92.65 91.19 92.07 155,766 +1.09(+1.20%)
Jun 20, 2017 92.64 93.20 90.88 90.97 356,079 -1.82(-1.96%)
Jun 19, 2017 97.20 97.21 92.10 92.80 179,631 +1.08(+1.17%)
Jun 16, 2017 90.40 92.11 90.21 91.72 415,821 +0.74(+0.81%)
Jun 15, 2017 89.40 91.21 89.40 90.98 212,025 -0.05(-0.05%)
Jun 14, 2017 92.73 93.56 90.12 91.03 175,121 -1.52(-1.64%)
Jun 13, 2017 92.66 94.26 91.82 92.55 251,236 +0.69(+0.75%)
Jun 12, 2017 91.14 93.33 88.42 91.86 365,199 -0.56(-0.60%)
Jun 09, 2017 97.85 98.07 91.20 92.42 351,706 -5.11(-5.24%)
Jun 08, 2017 96.54 97.69 95.35 97.53 243,517 +1.47(+1.53%)
Jun 07, 2017 95.51 96.85 95.14 96.06 240,803 +0.91(+0.95%)
Jun 06, 2017 94.72 96.21 94.39 95.15 256,325 -0.17(-0.18%)
Jun 05, 2017 95.13 95.78 94.45 95.32 244,542 +0.20(+0.21%)
Jun 02, 2017 93.51 95.46 92.99 95.13 382,850 +2.09(+2.24%)
Jun 01, 2017 93.14 93.31 92.38 93.04 223,994 +0.37(+0.40%)
May 31, 2017 92.96 93.11 91.62 92.67 165,559 +0.36(+0.39%)
May 30, 2017 92.70 93.36 92.03 92.31 225,232 -0.18(-0.19%)
May 26, 2017 92.12 92.80 91.13 92.49 123,041 +0.33(+0.36%)
May 25, 2017 92.33 92.81 91.64 92.16 124,386 +0.22(+0.24%)
May 24, 2017 90.07 92.24 89.73 91.95 258,343 +2.26(+2.51%)
May 23, 2017 90.12 90.12 88.60 89.69 144,473 -0.17(-0.19%)
May 22, 2017 89.95 90.50 89.59 89.86 193,667 +0.11(+0.13%)
May 19, 2017 89.19 90.39 89.19 89.75 200,949 +1.20(+1.35%)
May 18, 2017 87.40 89.35 86.96 88.55 278,662 +0.82(+0.94%)
May 17, 2017 91.30 91.90 87.66 87.73 324,292 -4.95(-5.35%)
May 16, 2017 90.96 92.80 90.77 92.68 301,829 +2.00(+2.21%)
May 15, 2017 89.91 91.02 89.91 90.68 273,297 +1.21(+1.35%)
May 12, 2017 89.88 90.39 89.14 89.47 176,387 -0.69(-0.76%)
May 11, 2017 89.75 90.39 89.15 90.16 333,640 +0.14(+0.16%)
May 10, 2017 88.95 90.21 88.54 90.02 382,822 +1.58(+1.78%)
May 09, 2017 87.61 89.16 86.47 88.44 221,200 +0.98(+1.12%)
May 08, 2017 87.92 88.31 87.05 87.46 267,518 -0.74(-0.83%)
May 05, 2017 88.03 88.20 86.74 88.20 224,116 +0.66(+0.75%)
May 04, 2017 85.93 87.61 85.88 87.54 305,488 +1.83(+2.14%)
May 03, 2017 85.70 85.93 84.62 85.71 260,418 -0.27(-0.32%)
May 02, 2017 86.60 86.94 85.29 85.98 258,707 -0.71(-0.82%)
May 01, 2017 86.35 87.40 85.22 86.69 398,786 +0.34(+0.39%)
Apr 28, 2017 88.95 89.42 86.28 86.35 439,269 -2.79(-3.13%)
Apr 27, 2017 89.65 91.16 87.75 89.14 568,702 +0.71(+0.80%)
Apr 26, 2017 90.80 90.86 88.41 88.44 389,316 -2.36(-2.60%)
Apr 25, 2017 90.55 91.39 90.55 90.79 485,794 +0.91(+1.01%)
Apr 24, 2017 89.64 90.28 89.11 89.89 361,035 +1.77(+2.01%)
Apr 21, 2017 88.38 88.85 87.24 88.11 405,264 -0.42(-0.47%)
Apr 20, 2017 86.97 88.64 86.57 88.53 283,670 +1.90(+2.19%)
Apr 19, 2017 86.62 87.27 86.25 86.63 284,391 +0.65(+0.76%)
Apr 18, 2017 85.09 86.07 84.19 85.98 183,698 +0.65(+0.76%)
Apr 17, 2017 84.31 85.35 84.23 85.33 157,553 +1.37(+1.63%)
Apr 13, 2017 83.99 85.16 83.23 83.96 212,753 -0.41(-0.48%)
Apr 12, 2017 85.47 85.65 84.25 84.37 305,753 -1.10(-1.29%)
Apr 11, 2017 85.82 86.92 84.38 85.47 465,878 -0.62(-0.72%)
Apr 10, 2017 86.79 87.04 85.63 86.10 272,217 -0.47(-0.55%)
Apr 07, 2017 85.75 86.87 85.39 86.57 190,839 +0.64(+0.75%)
Apr 06, 2017 85.97 86.30 84.75 85.93 318,935 +0.07(+0.08%)
Apr 05, 2017 87.45 87.75 85.69 85.86 313,478 -1.46(-1.68%)
Apr 04, 2017 86.04 87.71 86.04 87.32 349,110 +0.98(+1.14%)
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.