Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Monolithic Power Sys (NQ: MPWR )

735.63 -8.27 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.19	10.47	9.907	10.45	278,299	+0.67(+6.83%)
Nov 29, 2011	9.899	10.01	9.690	9.777	78,578	-0.16(-1.66%)
Nov 28, 2011	9.812	9.985	9.560	9.942	192,522	+0.53(+5.62%)
Nov 25, 2011	9.560	9.699	9.404	9.413	80,688	-0.19(-1.99%)
Nov 23, 2011	9.690	9.768	9.499	9.604	166,960	-0.19(-1.95%)
Nov 22, 2011	10.05	10.18	9.777	9.794	122,192	-0.29(-2.84%)
Nov 21, 2011	10.19	10.19	9.899	10.08	148,843	-0.29(-2.84%)
Nov 18, 2011	10.47	10.53	10.35	10.38	136,879	-0.08(-0.75%)
Nov 17, 2011	10.97	11.22	10.38	10.45	204,088	-0.56(-5.12%)
Nov 16, 2011	10.94	11.33	10.68	11.02	297,532	-0.07(-0.63%)
Nov 15, 2011	10.63	11.15	10.58	11.09	129,090	+0.42(+3.90%)
Nov 14, 2011	10.88	10.94	10.56	10.67	127,660	-0.29(-2.61%)
Nov 11, 2011	10.59	10.99	10.52	10.96	141,058	+0.47(+4.47%)
Nov 10, 2011	10.32	10.63	10.32	10.49	159,277	+0.10(+1.00%)
Nov 09, 2011	10.70	10.87	10.35	10.38	191,784	-0.62(-5.60%)
Nov 08, 2011	10.90	11.27	10.63	11.00	159,517	+0.18(+1.68%)
Nov 07, 2011	10.80	10.90	10.63	10.82	216,130	-0.01(-0.08%)
Nov 04, 2011	10.48	10.84	10.44	10.83	158,579	+0.25(+2.38%)
Nov 03, 2011	10.56	10.65	10.28	10.58	373,971	+0.14(+1.33%)
Nov 02, 2011	10.37	10.45	10.23	10.44	387,494	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Monolithic Power Sys (NQ: MPWR )

Historical Prices