Skip to main content

Monolithic Power Sys (NQ: MPWR )

860.66 -6.65 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.30 11.30 10.98 11.17 217,234 -0.15(-1.30%)
Mar 29, 2007 11.36 11.40 11.16 11.32 103,833 +0.05(+0.46%)
Mar 28, 2007 11.27 11.32 11.18 11.27 60,734 -0.08(-0.69%)
Mar 27, 2007 11.40 11.40 11.10 11.35 58,326 -0.13(-1.13%)
Mar 26, 2007 11.33 11.48 11.19 11.48 43,581 +0.10(+0.91%)
Mar 23, 2007 11.46 11.62 11.27 11.37 83,387 -0.16(-1.35%)
Mar 22, 2007 11.61 11.64 11.45 11.53 88,655 -0.02(-0.15%)
Mar 21, 2007 11.53 11.61 11.33 11.55 101,950 -0.02(-0.15%)
Mar 20, 2007 11.72 11.72 11.50 11.56 74,671 -0.13(-1.11%)
Mar 19, 2007 11.60 11.92 11.60 11.69 140,587 +0.15(+1.27%)
Mar 16, 2007 11.35 11.74 11.26 11.55 234,632 +0.19(+1.68%)
Mar 15, 2007 11.58 11.58 11.22 11.36 128,194 -0.21(-1.80%)
Mar 14, 2007 11.36 11.69 11.22 11.56 142,118 +0.15(+1.29%)
Mar 13, 2007 11.74 11.64 11.21 11.42 250,048 -0.32(-2.73%)
Mar 12, 2007 11.48 11.83 11.40 11.74 147,940 +0.42(+3.75%)
Mar 09, 2007 11.18 11.33 11.12 11.31 358,408 +0.20(+1.79%)
Mar 08, 2007 11.14 11.21 10.96 11.11 94,638 -0.03(-0.23%)
Mar 07, 2007 11.10 11.16 10.74 11.14 138,997 +0.01(+0.08%)
Mar 06, 2007 11.03 11.17 10.98 11.13 59,557 +0.18(+1.66%)
Mar 05, 2007 11.10 11.37 10.91 10.95 315,956 -0.30(-2.69%)
Mar 02, 2007 11.21 11.38 11.07 11.25 151,079 +0.03(+0.23%)
Mar 01, 2007 10.88 11.30 10.78 11.23 277,466 +0.23(+2.13%)
Feb 28, 2007 11.18 11.54 10.93 10.99 356,646 -0.26(-2.31%)
Feb 27, 2007 11.33 11.48 11.00 11.25 343,431 -0.25(-2.18%)
Feb 26, 2007 11.70 11.72 11.49 11.50 256,488 -0.19(-1.63%)
Feb 23, 2007 11.48 11.75 11.48 11.69 352,021 -0.35(-2.88%)
Feb 22, 2007 11.84 12.07 11.74 12.04 417,667 +0.20(+1.68%)
Feb 21, 2007 11.89 12.05 11.68 11.84 216,411 -0.17(-1.44%)
Feb 20, 2007 11.82 12.07 11.70 12.01 115,353 +0.14(+1.17%)
Feb 16, 2007 11.89 11.91 11.69 11.88 155,124 -0.02(-0.15%)
Feb 15, 2007 11.88 11.94 11.77 11.89 107,822 -0.03(-0.29%)
Feb 14, 2007 11.87 11.97 11.69 11.93 292,058 +0.13(+1.10%)
Feb 13, 2007 11.26 11.82 11.26 11.80 594,525 +0.88(+8.10%)
Feb 12, 2007 11.00 11.04 10.71 10.91 187,375 -0.02(-0.16%)
Feb 09, 2007 11.04 11.20 10.85 10.93 181,309 -0.05(-0.47%)
Feb 08, 2007 11.24 11.25 10.92 10.98 213,432 -0.24(-2.16%)
Feb 07, 2007 11.35 11.48 11.07 11.23 339,102 -0.21(-1.82%)
Feb 06, 2007 11.50 11.52 11.30 11.43 103,414 -0.01(-0.08%)
Feb 05, 2007 11.22 11.56 11.18 11.44 322,456 +0.26(+2.32%)
Feb 02, 2007 11.23 11.29 10.93 11.18 195,357 -0.03(-0.31%)
Feb 01, 2007 10.71 11.26 10.54 11.22 147,295 +0.55(+5.20%)
Jan 31, 2007 10.73 10.80 10.52 10.66 112,291 -0.06(-0.57%)
Jan 30, 2007 10.83 10.87 10.61 10.72 57,551 -0.10(-0.96%)
Jan 29, 2007 10.70 10.83 10.54 10.83 93,226 +0.05(+0.48%)
Jan 26, 2007 10.43 10.83 10.35 10.78 130,392 +0.35(+3.32%)
Jan 25, 2007 10.68 10.71 10.39 10.43 128,475 -0.24(-2.27%)
Jan 24, 2007 10.45 10.77 10.39 10.67 149,209 +0.25(+2.41%)
Jan 23, 2007 10.39 10.50 10.31 10.42 287,026 +0.03(+0.25%)
Jan 22, 2007 10.39 10.46 10.33 10.39 107,928 -0.05(-0.50%)
Jan 19, 2007 10.18 10.46 9.892 10.45 168,730 +0.27(+2.64%)
Jan 18, 2007 10.39 10.44 9.996 10.18 320,433 -0.28(-2.65%)
Jan 17, 2007 10.47 10.52 10.25 10.46 128,895 -0.08(-0.74%)
Jan 16, 2007 10.19 10.53 10.17 10.53 384,058 +0.36(+3.58%)
Jan 12, 2007 10.15 10.20 9.961 10.17 100,143 +0.03(+0.34%)
Jan 11, 2007 10.25 10.26 9.970 10.13 148,226 -0.11(-1.10%)
Jan 10, 2007 10.04 10.26 9.996 10.25 104,376 +0.13(+1.28%)
Jan 09, 2007 9.901 10.13 9.814 10.12 455,519 +0.21(+2.10%)
Jan 08, 2007 9.537 9.909 9.537 9.909 146,781 +0.37(+3.91%)
Jan 05, 2007 9.606 9.736 9.485 9.537 99,931 -0.13(-1.34%)
Jan 04, 2007 9.684 9.701 9.528 9.667 63,063 +0.01(+0.09%)
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.