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 )

779.58 +27.94 (+3.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2021	552.14	552.23	543.75	543.37	404,797	-10.66(-1.92%)
Nov 29, 2021	534.88	555.97	532.42	554.03	299,410	+28.76(+5.48%)
Nov 26, 2021	535.61	546.20	521.07	525.26	198,730	-17.24(-3.18%)
Nov 24, 2021	528.53	542.84	521.67	542.50	274,786	+6.62(+1.23%)
Nov 23, 2021	553.74	553.74	529.41	535.89	309,373	-11.80(-2.15%)
Nov 22, 2021	561.88	569.42	547.13	547.69	243,996	-12.50(-2.23%)
Nov 19, 2021	550.27	562.47	549.62	560.19	272,877	+9.46(+1.72%)
Nov 18, 2021	558.09	550.65	546.86	550.72	227,543	-2.55(-0.46%)
Nov 17, 2021	565.68	565.68	550.93	553.27	248,380	-12.19(-2.16%)
Nov 16, 2021	551.09	566.18	550.03	565.47	225,500	+12.77(+2.31%)
Nov 15, 2021	554.70	554.70	546.00	552.70	201,162	+1.17(+0.21%)
Nov 12, 2021	545.86	553.02	536.70	551.53	252,913	+7.05(+1.29%)
Nov 11, 2021	533.82	545.67	530.48	544.48	196,870	+16.68(+3.16%)
Nov 10, 2021	537.38			527.80	213,655	-15.58(-2.87%)
Nov 09, 2021	539.89	544.55	530.18	543.38	302,549	+5.03(+0.93%)
Nov 08, 2021	540.82	546.53	534.46	538.35	249,471	+2.03(+0.38%)
Nov 05, 2021	530.15	539.34	525.25	536.32	380,848	+11.00(+2.09%)
Nov 04, 2021	532.66	537.55	519.87	525.31	713,877	-3.92(-0.74%)
Nov 03, 2021	529.17	531.38	521.10	529.23	271,180	+3.02(+0.57%)
Nov 02, 2021	519.62	526.81	511.58	526.21	324,172	+6.58(+1.27%)

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