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, 2023	552.94	552.94	541.16	546.83	490,955	-3.73(-0.68%)
Nov 29, 2023	551.47	558.71	548.47	550.56	393,804	+8.99(+1.66%)
Nov 28, 2023	541.69	550.07	536.15	541.57	248,663	-3.07(-0.56%)
Nov 27, 2023	544.19	552.09	537.84	544.64	196,054	-2.91(-0.53%)
Nov 24, 2023	542.50	548.14	542.50	547.55	135,299	+3.36(+0.62%)
Nov 22, 2023	541.70	552.26	541.39	544.19	289,686	+7.95(+1.48%)
Nov 21, 2023	543.14	544.11	533.55	536.24	396,120	-13.07(-2.38%)
Nov 20, 2023	538.14	551.26	537.93	549.30	355,728	+11.14(+2.07%)
Nov 17, 2023	536.33	541.63	533.53	538.16	305,379	+3.03(+0.57%)
Nov 16, 2023	539.61	543.24	531.02	535.13	587,113	-10.58(-1.94%)
Nov 15, 2023	539.74	554.51	536.74	545.71	744,588	+12.09(+2.27%)
Nov 14, 2023	521.84	537.14	521.84	533.63	704,840	+28.25(+5.59%)
Nov 13, 2023	502.12	510.22	498.82	505.37	470,843	+2.53(+0.50%)
Nov 10, 2023	489.93	505.44	483.71	502.84	479,952	+22.44(+4.67%)
Nov 09, 2023	498.40	505.25	478.78	480.40	555,388	-10.84(-2.21%)
Nov 08, 2023	488.70	496.71	483.44	491.24	373,091	+0.38(+0.08%)
Nov 07, 2023	491.32	497.53	487.90	490.86	360,837	-0.98(-0.20%)
Nov 06, 2023	491.22	494.24	484.97	491.84	523,906	+0.61(+0.12%)
Nov 03, 2023	479.56	500.71	478.62	491.23	845,479	+21.14(+4.50%)
Nov 02, 2023	466.18	476.35	458.11	470.10	973,921	+15.11(+3.32%)

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