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 (%)
Feb 29, 2012 16.72 16.72 16.13 16.13 394,897 -0.59(-3.53%)
Feb 28, 2012 16.96 17.21 16.55 16.72 539,196 -0.26(-1.53%)
Feb 27, 2012 16.41 17.12 16.14 16.98 523,313 +0.49(+3.00%)
Feb 24, 2012 16.09 16.61 15.94 16.48 805,458 +0.39(+2.43%)
Feb 23, 2012 15.42 16.11 15.12 16.09 343,560 +0.75(+4.86%)
Feb 22, 2012 15.28 15.52 14.88 15.35 229,391 +0.01(+0.06%)
Feb 21, 2012 15.70 16.01 15.26 15.34 234,049 -0.47(-2.96%)
Feb 17, 2012 16.12 16.17 15.75 15.81 261,503 -0.23(-1.41%)
Feb 16, 2012 15.27 16.10 15.04 16.03 416,265 +0.75(+4.94%)
Feb 15, 2012 15.29 15.44 15.15 15.28 210,785 +0.03(+0.17%)
Feb 14, 2012 14.89 15.29 14.61 15.25 350,718 +0.02(+0.11%)
Feb 13, 2012 15.03 15.30 14.61 15.23 535,838 +0.49(+3.29%)
Feb 10, 2012 14.24 16.25 14.24 14.75 1,400,003 +0.63(+4.49%)
Feb 09, 2012 14.26 14.72 13.93 14.11 307,145 -0.03(-0.25%)
Feb 08, 2012 14.18 14.45 14.05 14.15 231,950 +0.01(+0.06%)
Feb 07, 2012 14.24 14.33 14.04 14.14 216,541 -0.14(-0.97%)
Feb 06, 2012 14.67 14.76 14.24 14.28 112,649 -0.50(-3.40%)
Feb 03, 2012 14.56 14.91 14.51 14.78 170,882 +0.40(+2.77%)
Feb 02, 2012 14.52 14.68 14.29 14.38 214,509 -0.30(-2.07%)
Feb 01, 2012 14.38 14.91 14.31 14.69 203,024 +0.47(+3.29%)
Jan 31, 2012 14.35 14.44 14.11 14.22 114,928 -0.01(-0.06%)
Jan 30, 2012 14.29 14.39 14.02 14.23 142,148 -0.25(-1.74%)
Jan 27, 2012 14.40 14.57 14.32 14.48 153,312 -0.01(-0.06%)
Jan 26, 2012 14.45 14.98 13.98 14.49 182,020 +0.03(+0.24%)
Jan 25, 2012 14.82 14.82 14.23 14.45 336,710 -0.36(-2.40%)
Jan 24, 2012 14.80 15.10 14.73 14.81 264,988 -0.04(-0.29%)
Jan 23, 2012 15.27 15.31 14.80 14.85 284,921 -0.41(-2.67%)
Jan 20, 2012 14.50 15.32 14.43 15.26 463,162 +0.73(+5.02%)
Jan 19, 2012 14.36 14.57 14.24 14.53 295,509 +0.22(+1.51%)
Jan 18, 2012 13.40 14.51 13.22 14.31 695,623 +1.04(+7.84%)
Jan 17, 2012 13.35 13.58 13.12 13.27 246,765 +0.04(+0.33%)
Jan 13, 2012 13.45 13.52 13.14 13.23 193,623 -0.35(-2.56%)
Jan 12, 2012 13.64 13.64 13.46 13.58 248,402 +0.00(+0.00%)
Jan 11, 2012 13.45 13.63 13.45 13.58 217,845 +0.02(+0.13%)
Jan 10, 2012 13.71 13.71 13.46 13.56 205,802 +0.03(+0.19%)
Jan 09, 2012 13.25 13.60 13.20 13.53 354,378 +0.35(+2.63%)
Jan 06, 2012 13.15 13.31 13.07 13.19 161,246 +0.00(+0.00%)
Jan 05, 2012 12.85 13.29 12.74 13.19 281,743 +0.29(+2.29%)
Jan 04, 2012 13.08 13.27 12.65 12.89 268,224 -0.18(-1.39%)
Dec 30, 2011 13.16 13.38 13.06 13.07 164,550 -0.21(-1.57%)
Dec 29, 2011 13.10 13.40 13.03 13.28 208,052 +0.20(+1.52%)
Dec 28, 2011 13.50 13.50 13.05 13.08 324,100 -0.43(-3.15%)
Dec 27, 2011 13.41 13.54 13.23 13.51 253,871 +0.03(+0.26%)
Dec 23, 2011 13.34 13.48 13.13 13.47 159,653 +0.82(+6.52%)
Dec 21, 2011 12.61 12.72 12.28 12.65 260,608 +0.03(+0.28%)
Dec 20, 2011 12.18 12.62 12.10 12.61 258,299 +0.72(+6.05%)
Dec 19, 2011 12.41 12.57 11.88 11.89 202,259 -0.45(-3.65%)
Dec 16, 2011 11.76 12.37 11.76 12.35 833,112 +0.69(+5.96%)
Dec 15, 2011 11.79 11.91 11.56 11.65 272,849 +0.06(+0.52%)
Dec 14, 2011 11.78 11.88 11.59 11.59 295,134 -0.26(-2.20%)
Dec 13, 2011 11.84 12.05 11.37 11.85 481,743 +0.12(+1.04%)
Dec 12, 2011 11.83 12.14 11.62 11.73 285,737 -0.36(-2.94%)
Dec 09, 2011 12.13 12.29 11.76 12.08 483,537 -0.07(-0.57%)
Dec 08, 2011 12.08 12.58 12.08 12.15 787,021 -0.09(-0.71%)
Dec 07, 2011 11.69 12.28 11.56 12.24 794,354 +0.49(+4.13%)
Dec 06, 2011 11.43 11.81 11.32 11.76 422,735 +0.32(+2.81%)
Dec 05, 2011 11.17 11.52 10.97 11.43 371,117 +0.75(+6.98%)
Dec 02, 2011 10.85 10.97 10.58 10.69 164,568 -0.03(-0.32%)
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.