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:

Monolithic Power Sys (NQ: MPWR )

743.90 -2.50 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 744.95 757.13 744.92 746.40 478,594 -13.18(-1.74%)
May 28, 2024 761.02 765.78 749.41 759.58 465,426 +6.20(+0.82%)
May 24, 2024 755.00 758.86 746.95 753.38 287,864 +6.99(+0.94%)
May 23, 2024 776.01 776.01 736.39 746.39 767,221 -14.23(-1.87%)
May 22, 2024 765.00 773.88 751.59 760.62 432,737 +3.88(+0.51%)
May 21, 2024 740.29 759.99 740.04 756.74 322,305 +0.86(+0.11%)
May 20, 2024 725.46 761.87 725.46 755.88 419,434 +25.83(+3.54%)
May 17, 2024 735.08 738.82 721.83 730.05 258,860 +1.95(+0.27%)
May 16, 2024 738.34 740.94 727.90 728.10 398,554 -13.24(-1.79%)
May 15, 2024 725.28 742.49 717.30 741.34 589,820 +27.63(+3.87%)
May 14, 2024 702.74 716.70 702.74 713.71 320,671 +10.66(+1.52%)
May 13, 2024 710.04 710.05 697.58 703.05 346,484 +0.51(+0.07%)
May 10, 2024 719.32 719.32 697.86 702.54 432,030 -5.48(-0.77%)
May 09, 2024 713.43 714.50 706.64 708.02 352,475 -5.35(-0.75%)
May 08, 2024 690.00 715.13 687.56 713.37 337,034 +11.15(+1.59%)
May 07, 2024 725.00 725.00 702.00 702.22 625,806 -30.83(-4.21%)
May 06, 2024 719.12 733.31 714.00 733.05 399,906 +25.83(+3.65%)
May 03, 2024 726.99 727.95 701.21 707.22 585,708 -5.67(-0.80%)
May 02, 2024 681.10 721.20 671.35 712.89 1,200,586 +60.30(+9.24%)
May 01, 2024 658.90 686.76 647.50 652.59 906,731 -16.74(-2.50%)
Apr 30, 2024 680.33 690.04 669.08 669.33 502,983 -10.37(-1.53%)
Apr 29, 2024 675.00 689.09 672.47 679.70 427,855 +2.47(+0.36%)
Apr 26, 2024 662.40 680.95 661.32 677.23 402,846 +16.89(+2.56%)
Apr 25, 2024 638.33 667.06 636.40 660.34 435,499 +18.13(+2.82%)
Apr 24, 2024 636.51 655.23 628.26 642.21 768,929 +30.84(+5.04%)
Apr 23, 2024 603.64 617.81 601.34 611.37 508,611 +10.74(+1.79%)
Apr 22, 2024 596.77 603.26 584.95 600.63 467,877 +9.11(+1.54%)
Apr 19, 2024 619.16 619.16 587.53 591.52 733,982 -28.79(-4.64%)
Apr 18, 2024 632.09 634.17 617.84 620.31 652,912 -17.41(-2.73%)
Apr 17, 2024 655.92 663.43 633.60 637.72 530,153 -17.81(-2.72%)
Apr 16, 2024 645.00 659.30 644.00 655.53 380,615 +8.90(+1.38%)
Apr 15, 2024 671.26 673.02 640.44 646.63 485,905 -11.60(-1.76%)
Apr 12, 2024 665.88 672.70 658.19 658.23 422,513 -26.11(-3.82%)
Apr 11, 2024 671.89 685.14 665.62 684.34 301,505 +17.85(+2.68%)
Apr 10, 2024 662.90 679.27 657.33 666.49 417,513 -15.66(-2.30%)
Apr 09, 2024 691.22 700.85 672.50 682.15 370,387 +0.83(+0.12%)
Apr 08, 2024 668.76 690.88 668.76 681.32 574,596 +27.01(+4.13%)
Apr 05, 2024 643.66 659.06 643.66 654.31 406,770 +11.17(+1.74%)
Apr 04, 2024 659.98 666.98 640.40 643.14 655,711 -6.70(-1.03%)
Apr 03, 2024 643.90 661.09 643.75 649.84 444,058 +0.87(+0.13%)
Apr 02, 2024 658.12 658.39 644.74 648.97 564,027 -19.51(-2.92%)
Apr 01, 2024 677.42 688.16 664.97 668.48 435,492 -8.94(-1.32%)
Mar 28, 2024 674.97 683.76 671.73 677.42 370,849 +4.28(+0.64%)
Mar 27, 2024 670.21 676.62 657.41 673.14 503,208 +7.90(+1.19%)
Mar 26, 2024 676.23 676.93 664.35 665.24 376,206 -2.88(-0.43%)
Mar 25, 2024 661.71 670.88 657.97 668.12 300,030 -2.93(-0.44%)
Mar 22, 2024 666.72 678.12 661.82 671.05 491,234 -2.93(-0.43%)
Mar 21, 2024 682.22 687.74 667.88 673.97 636,573 +8.22(+1.23%)
Mar 20, 2024 652.69 667.53 645.27 665.76 582,640 +16.70(+2.57%)
Mar 19, 2024 661.76 667.91 639.41 649.06 994,634 -23.98(-3.56%)
Mar 18, 2024 698.68 703.68 670.60 673.03 625,187 -12.67(-1.85%)
Mar 15, 2024 684.78 697.96 680.77 685.70 962,747 -6.00(-0.87%)
Mar 14, 2024 707.17 716.85 684.62 691.70 518,315 -15.15(-2.14%)
Mar 13, 2024 722.07 736.54 704.26 706.85 538,338 -28.32(-3.85%)
Mar 12, 2024 725.82 737.75 714.82 735.17 418,229 +17.35(+2.42%)
Mar 11, 2024 719.56 726.61 710.66 717.82 495,875 -13.02(-1.78%)
Mar 08, 2024 768.98 776.69 730.30 730.84 538,912 -35.32(-4.61%)
Mar 07, 2024 741.89 775.54 741.89 766.16 771,733 +36.16(+4.95%)
Mar 06, 2024 722.46 742.18 722.46 730.00 474,461 +13.70(+1.91%)
Mar 05, 2024 721.00 732.98 705.84 716.29 481,470 -18.01(-2.45%)
Mar 04, 2024 742.36 748.10 724.73 734.30 803,478 -8.06(-1.09%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.