Skip to main content

Monolithic Power Sys (NQ: MPWR )

675.64 +2.50 (+0.37%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 87.04 87.33 85.94 86.34 359,567 -0.58(-0.66%)
Mar 31, 2017 86.59 87.44 85.79 86.92 239,450 +0.16(+0.19%)
Mar 30, 2017 86.73 87.28 85.01 86.76 276,290 +0.06(+0.07%)
Mar 29, 2017 87.10 87.10 86.28 86.70 185,153 -0.57(-0.65%)
Mar 28, 2017 85.76 87.40 85.71 87.27 289,074 +1.51(+1.76%)
Mar 27, 2017 85.54 86.02 83.89 85.76 304,649 -0.34(-0.39%)
Mar 24, 2017 86.52 87.53 85.76 86.10 236,320 +0.29(+0.34%)
Mar 23, 2017 86.57 87.23 85.61 85.81 216,909 -0.91(-1.05%)
Mar 22, 2017 86.24 86.81 85.69 86.72 248,726 +0.39(+0.45%)
Mar 21, 2017 88.87 88.87 86.26 86.33 305,986 -1.93(-2.19%)
Mar 20, 2017 87.85 88.98 87.40 88.26 267,649 +0.73(+0.83%)
Mar 17, 2017 87.12 87.85 86.64 87.54 535,160 +0.60(+0.69%)
Mar 16, 2017 87.62 88.12 86.86 86.94 199,656 -0.38(-0.43%)
Mar 15, 2017 86.16 87.47 85.14 87.31 275,004 +1.25(+1.46%)
Mar 14, 2017 85.58 86.16 85.07 86.06 322,763 +0.40(+0.47%)
Mar 13, 2017 84.04 85.69 83.81 85.66 236,067 +1.61(+1.92%)
Mar 10, 2017 83.70 84.11 83.34 84.04 218,449 +0.87(+1.04%)
Mar 09, 2017 83.22 83.48 82.71 83.18 171,396 -0.04(-0.05%)
Mar 08, 2017 83.47 84.22 82.95 83.22 163,205 +0.02(+0.02%)
Mar 07, 2017 83.00 84.16 82.59 83.20 274,019 +0.18(+0.22%)
Mar 06, 2017 82.83 83.31 81.93 83.02 188,979 -0.39(-0.46%)
Mar 03, 2017 83.81 83.84 83.06 83.40 284,465 -0.33(-0.39%)
Mar 02, 2017 84.14 84.52 83.66 83.73 243,280 -0.49(-0.58%)
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.