Skip to main content

Monolithic Power Sys (NQ: MPWR )

674.57 +1.43 (+0.21%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 83.81 83.81 82.59 82.84 540,483 -1.06(-1.27%)
Feb 27, 2017 83.76 83.91 83.04 83.90 438,608 +0.26(+0.32%)
Feb 24, 2017 82.38 83.65 81.96 83.64 282,886 +0.60(+0.73%)
Feb 23, 2017 83.87 83.87 81.83 83.04 491,078 -0.58(-0.70%)
Feb 22, 2017 83.02 83.89 82.84 83.62 289,601 +0.55(+0.66%)
Feb 21, 2017 81.47 83.08 81.41 83.07 348,256 +1.60(+1.96%)
Feb 17, 2017 81.47 81.47 81.47 0 +0.34(+0.42%)
Feb 16, 2017 81.18 81.66 80.52 81.14 268,538 +0.13(+0.16%)
Feb 15, 2017 80.11 81.25 79.52 81.00 490,406 +0.84(+1.05%)
Feb 14, 2017 80.59 80.73 79.82 80.17 375,108 -0.73(-0.91%)
Feb 13, 2017 83.37 83.95 80.00 80.90 816,268 -2.34(-2.82%)
Feb 10, 2017 82.63 84.13 80.28 83.24 1,037,855 -0.57(-0.69%)
Feb 09, 2017 84.73 85.13 83.71 83.82 687,994 -0.85(-1.00%)
Feb 08, 2017 83.86 85.17 83.57 84.67 475,704 +0.51(+0.60%)
Feb 07, 2017 83.50 84.57 83.19 84.16 227,330 +0.78(+0.94%)
Feb 06, 2017 83.64 83.71 82.77 83.38 303,880 -0.50(-0.60%)
Feb 03, 2017 83.99 84.52 83.39 83.88 367,329 +0.75(+0.91%)
Feb 02, 2017 83.34 83.63 82.65 83.12 254,116 -0.61(-0.73%)
Feb 01, 2017 83.09 83.94 82.07 83.73 422,769 +1.58(+1.93%)
Jan 31, 2017 83.86 83.86 82.06 82.15 464,237 -1.70(-2.03%)
Jan 30, 2017 83.81 84.38 82.49 83.86 243,177 -0.69(-0.81%)
Jan 27, 2017 83.58 84.89 83.02 84.54 208,238 +1.39(+1.68%)
Jan 26, 2017 84.97 85.45 82.63 83.15 538,812 -1.66(-1.95%)
Jan 25, 2017 85.73 86.41 84.69 84.81 483,438 -0.46(-0.54%)
Jan 24, 2017 83.59 85.82 83.54 85.27 387,188 +2.09(+2.51%)
Jan 23, 2017 82.27 83.46 82.27 83.18 692,541 +0.74(+0.90%)
Jan 20, 2017 80.63 82.68 80.63 82.43 480,503 +1.82(+2.25%)
Jan 19, 2017 81.23 81.89 80.42 80.62 224,602 -0.79(-0.97%)
Jan 18, 2017 80.73 81.86 80.63 81.41 275,627 +1.21(+1.50%)
Jan 17, 2017 81.74 81.87 79.95 80.20 233,934 -1.86(-2.26%)
Jan 13, 2017 82.06 82.06 82.06 0 +1.12(+1.38%)
Jan 12, 2017 81.11 81.19 79.85 80.94 151,360 -0.35(-0.43%)
Jan 11, 2017 80.98 81.31 80.10 81.29 278,182 +0.71(+0.88%)
Jan 10, 2017 80.13 80.75 79.70 80.58 318,872 +0.16(+0.20%)
Jan 09, 2017 79.22 80.81 78.87 80.42 511,692 +1.37(+1.74%)
Jan 06, 2017 77.85 79.33 77.48 79.04 286,671 +1.11(+1.43%)
Jan 05, 2017 77.89 78.87 77.41 77.93 246,275 -0.25(-0.33%)
Jan 04, 2017 79.05 79.14 77.68 78.19 385,893 -0.55(-0.69%)
Jan 03, 2017 78.06 79.14 77.07 78.73 460,751 +1.58(+2.05%)
Dec 30, 2016 77.15 77.15 77.15 0 -1.21(-1.55%)
Dec 29, 2016 78.62 79.37 77.58 78.37 250,952 -0.01(-0.01%)
Dec 28, 2016 80.57 80.57 78.22 78.38 209,689 -1.50(-1.87%)
Dec 27, 2016 79.30 80.54 79.30 79.87 172,198 +0.43(+0.54%)
Dec 23, 2016 79.44 79.44 79.44 0 +0.23(+0.30%)
Dec 22, 2016 79.78 79.81 78.80 79.21 192,251 -0.25(-0.32%)
Dec 21, 2016 80.50 80.79 79.39 79.46 278,969 -0.80(-1.00%)
Dec 20, 2016 79.49 80.50 79.04 80.26 322,947 +1.24(+1.57%)
Dec 19, 2016 78.59 80.60 78.42 79.02 282,861 +0.79(+1.01%)
Dec 16, 2016 79.47 80.07 78.15 78.23 669,117 -0.88(-1.12%)
Dec 15, 2016 78.17 80.41 77.51 79.11 576,206 +1.29(+1.65%)
Dec 14, 2016 77.87 78.56 77.22 77.83 471,074 -0.19(-0.24%)
Dec 13, 2016 80.44 82.75 76.85 78.01 1,131,702 +2.78(+3.70%)
Dec 12, 2016 75.28 75.71 73.86 75.23 184,553 -0.23(-0.31%)
Dec 09, 2016 76.43 76.46 74.98 75.47 241,330 -0.45(-0.59%)
Dec 08, 2016 74.80 76.12 73.86 75.92 207,000 +1.37(+1.84%)
Dec 07, 2016 73.49 74.85 72.76 74.55 228,679 +1.01(+1.37%)
Dec 06, 2016 73.08 73.81 72.66 73.54 205,362 +0.28(+0.38%)
Dec 05, 2016 72.40 73.79 72.28 73.26 316,468 +1.25(+1.74%)
Dec 02, 2016 71.77 72.85 70.53 72.01 711,674 +0.14(+0.20%)
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.