Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

885.52 -25.60 (-2.81%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 895.48 921.63 885.80 911.12 733,617 +50.46(+5.86%)
Sep 18, 2024 876.49 890.47 856.48 860.66 447,007 -6.65(-0.77%)
Sep 17, 2024 893.22 903.81 864.00 867.31 545,765 -17.92(-2.02%)
Sep 16, 2024 895.65 900.37 876.01 885.23 482,985 -28.87(-3.16%)
Sep 13, 2024 906.41 918.82 900.76 914.10 311,022 +18.19(+2.03%)
Sep 12, 2024 885.92 905.28 877.16 895.91 411,506 +0.75(+0.08%)
Sep 11, 2024 851.22 897.07 828.80 895.16 770,095 +47.46(+5.60%)
Sep 10, 2024 833.70 848.92 814.20 847.70 388,552 +11.69(+1.40%)
Sep 09, 2024 819.68 838.39 818.87 836.01 630,006 +29.70(+3.68%)
Sep 06, 2024 841.49 843.29 795.95 806.31 804,028 -35.18(-4.18%)
Sep 05, 2024 835.70 858.38 827.53 841.49 493,590 -9.02(-1.06%)
Sep 04, 2024 830.49 867.40 826.44 850.51 446,380 +11.88(+1.42%)
Sep 03, 2024 919.73 923.15 833.26 838.63 960,875 -96.05(-10.28%)
Aug 30, 2024 948.15 952.17 913.16 934.68 520,123 +4.07(+0.44%)
Aug 29, 2024 936.82 959.64 920.90 930.61 449,292 +1.31(+0.14%)
Aug 28, 2024 943.51 955.15 914.58 929.30 461,831 -16.16(-1.71%)
Aug 27, 2024 903.64 951.51 895.00 945.46 482,974 +33.21(+3.64%)
Aug 26, 2024 925.52 929.21 910.21 912.25 499,036 -24.04(-2.57%)
Aug 23, 2024 926.39 941.80 914.49 936.29 413,510 +27.76(+3.06%)
Aug 22, 2024 948.63 956.63 902.26 908.53 565,700 -38.63(-4.08%)
Aug 21, 2024 924.75 952.01 915.55 947.16 505,971 +42.47(+4.69%)
Aug 20, 2024 913.06 928.37 902.21 904.69 398,282 -12.52(-1.37%)
Aug 19, 2024 908.84 919.20 895.40 917.21 359,307 +2.55(+0.28%)
Aug 16, 2024 902.37 924.14 900.15 914.66 448,552 -6.03(-0.65%)
Aug 15, 2024 888.88 925.89 877.28 920.69 816,330 +58.07(+6.73%)
Aug 14, 2024 865.30 877.60 843.54 862.62 416,149 -5.19(-0.60%)
Aug 13, 2024 840.11 871.01 840.11 867.81 525,469 +43.86(+5.32%)
Aug 12, 2024 823.77 839.84 816.86 823.95 318,672 +0.95(+0.12%)
Aug 09, 2024 838.23 842.63 809.54 823.00 441,711 -20.52(-2.43%)
Aug 08, 2024 778.39 846.31 765.13 843.52 860,886 +86.48(+11.42%)
Aug 07, 2024 818.52 828.47 751.79 757.04 689,483 -33.12(-4.19%)
Aug 06, 2024 784.76 813.94 767.13 790.16 532,424 +19.72(+2.56%)
Aug 05, 2024 748.28 793.40 729.59 770.44 843,403 -25.32(-3.18%)
Aug 02, 2024 788.55 836.78 769.72 795.76 1,367,102 +10.81(+1.38%)
Aug 01, 2024 842.25 861.43 778.32 784.95 1,133,097 -78.14(-9.05%)
Jul 31, 2024 824.56 863.41 817.24 863.09 860,995 +81.24(+10.39%)
Jul 30, 2024 831.88 835.93 780.00 781.85 677,994 -45.41(-5.49%)
Jul 29, 2024 838.72 849.17 822.10 827.26 429,629 +5.48(+0.67%)
Jul 26, 2024 812.20 832.15 804.48 821.78 627,372 +31.88(+4.04%)
Jul 25, 2024 787.89 825.42 761.35 789.90 876,509 +2.02(+0.26%)
Jul 24, 2024 832.83 839.23 786.09 787.88 788,053 -58.53(-6.92%)
Jul 23, 2024 839.93 855.00 839.93 846.41 310,784 -10.99(-1.28%)
Jul 22, 2024 829.95 859.95 815.92 857.40 625,666 +48.57(+6.00%)
Jul 19, 2024 852.47 852.47 805.14 808.83 624,448 -34.64(-4.11%)
Jul 18, 2024 839.15 849.64 812.50 843.47 704,148 +26.09(+3.19%)
Jul 17, 2024 861.38 861.38 815.36 817.38 1,156,149 -72.10(-8.11%)
Jul 16, 2024 879.72 891.67 864.66 889.48 314,438 +18.57(+2.13%)
Jul 15, 2024 861.44 883.55 856.37 870.91 335,863 +15.24(+1.78%)
Jul 12, 2024 833.08 875.83 816.06 855.67 513,201 +24.72(+2.97%)
Jul 11, 2024 876.65 876.65 830.03 830.95 629,286 -29.86(-3.47%)
Jul 10, 2024 852.22 862.84 844.25 860.81 439,079 +14.61(+1.73%)
Jul 09, 2024 864.59 868.97 837.96 846.20 259,759 -5.62(-0.66%)
Jul 08, 2024 843.91 853.27 839.38 851.82 313,558 +10.17(+1.21%)
Jul 05, 2024 847.36 847.36 829.43 841.65 181,657 +2.43(+0.29%)
Jul 03, 2024 833.64 848.24 827.92 839.22 312,517 +10.47(+1.26%)
Jul 02, 2024 818.98 835.00 815.72 828.75 257,100 +9.35(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.