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 )

713.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2020	322.89	322.89	301.55	312.24	3,017,504	-7.98(-2.49%)
Nov 27, 2020	305.66	321.57	302.40	320.23	479,464	+21.20(+7.09%)
Nov 25, 2020	302.41	303.30	293.30	299.03	713,201	+1.69(+0.57%)
Nov 24, 2020	310.74	311.70	294.12	297.34	784,040	-13.87(-4.46%)
Nov 23, 2020	309.71	314.42	302.33	311.21	391,499	+3.09(+1.00%)
Nov 20, 2020	305.66	312.49	302.22	308.12	299,216	+3.33(+1.09%)
Nov 19, 2020	293.84	306.36	293.20	304.79	426,807	+11.91(+4.07%)
Nov 18, 2020	295.39	299.72	292.60	292.87	236,483	-2.67(-0.90%)
Nov 17, 2020	298.75	299.25	292.76	295.55	305,742	-3.07(-1.03%)
Nov 16, 2020	297.51	299.93	289.07	298.62	501,877	-0.93(-0.31%)
Nov 13, 2020	307.32	309.94	295.93	299.55	377,095	-3.71(-1.22%)
Nov 12, 2020	311.09	311.87	301.98	303.25	317,226	-6.53(-2.11%)
Nov 11, 2020	305.97	314.23	305.79	309.78	614,499	+7.50(+2.48%)
Nov 10, 2020	306.97	312.22	295.19	302.29	581,725	-6.91(-2.23%)
Nov 09, 2020	347.40	349.65	308.39	309.20	847,168	-39.37(-11.29%)
Nov 06, 2020	347.71	350.03	338.82	348.56	292,453	+0.57(+0.16%)
Nov 05, 2020	334.00	348.85	330.10	348.00	747,083	+20.24(+6.18%)
Nov 04, 2020	311.78	330.75	310.59	327.76	683,729	+20.95(+6.83%)
Nov 03, 2020	312.09	314.70	305.77	306.81	400,905	-0.85(-0.28%)
Nov 02, 2020	317.98	319.02	305.50	307.66	351,238	-4.24(-1.36%)
Oct 30, 2020	300.20	312.56	295.57	311.89	575,684	+0.95(+0.30%)
Oct 29, 2020	297.35	316.56	297.35	310.94	461,824	+14.51(+4.90%)
Oct 28, 2020	305.98	311.80	296.23	296.43	305,368	-15.73(-5.04%)
Oct 27, 2020	311.64	313.92	308.61	312.17	267,065	+2.86(+0.92%)
Oct 26, 2020	310.23	316.61	303.07	309.31	247,617	-4.39(-1.40%)
Oct 23, 2020	308.74	313.99	306.58	313.70	239,475	+6.46(+2.10%)
Oct 22, 2020	304.36	310.59	302.31	307.24	258,514	+3.56(+1.17%)
Oct 21, 2020	309.58	311.04	303.33	303.68	262,033	-4.62(-1.50%)
Oct 20, 2020	305.97	310.85	305.57	308.30	243,649	+3.43(+1.12%)
Oct 19, 2020	310.08	314.96	303.48	304.88	394,247	-2.73(-0.89%)
Oct 16, 2020	316.32	317.34	306.44	307.61	266,118	-5.58(-1.78%)
Oct 15, 2020	301.72	315.08	298.72	313.19	278,782	+6.38(+2.08%)
Oct 14, 2020	307.87	310.17	305.26	306.81	341,699	-1.06(-0.35%)
Oct 13, 2020	308.25	312.35	306.85	307.87	272,217	-0.70(-0.23%)
Oct 12, 2020	311.93	314.96	306.61	308.57	319,140	+0.72(+0.23%)
Oct 09, 2020	298.33	310.30	298.33	307.85	407,221	+12.16(+4.11%)
Oct 08, 2020	291.79	296.37	290.16	295.69	209,196	+4.57(+1.57%)
Oct 07, 2020	285.76	291.62	282.50	291.12	355,878	+11.52(+4.12%)
Oct 06, 2020	274.80	285.06	274.80	279.60	366,160	+3.91(+1.42%)
Oct 05, 2020	268.21	275.94	267.08	275.69	381,648	+9.88(+3.72%)
Oct 02, 2020	268.10	270.75	265.18	265.80	260,380	-7.78(-2.84%)
Oct 01, 2020	274.08	278.45	271.46	273.58	357,668	+0.82(+0.30%)
Sep 30, 2020	268.82	276.06	268.82	272.76	269,642	+2.82(+1.05%)
Sep 29, 2020	266.69	272.49	266.69	269.94	193,940	+2.18(+0.81%)
Sep 28, 2020	265.04	268.21	262.32	267.76	353,794	+9.45(+3.66%)
Sep 25, 2020	252.86	259.02	248.49	258.31	249,356	+5.44(+2.15%)
Sep 24, 2020	243.54	254.64	243.54	252.87	283,621	+7.34(+2.99%)
Sep 23, 2020	251.74	252.06	244.25	245.53	201,271	-7.23(-2.86%)
Sep 22, 2020	251.31	253.00	245.00	252.76	418,141	+3.42(+1.37%)
Sep 21, 2020	242.34	250.49	241.45	249.34	383,591	+1.98(+0.80%)
Sep 18, 2020	247.55	248.62	239.40	247.36	652,701	+1.78(+0.73%)
Sep 17, 2020	237.71	246.59	237.71	245.58	265,055	+1.82(+0.75%)
Sep 16, 2020	254.08	254.99	242.84	243.76	310,015	-8.21(-3.26%)
Sep 15, 2020	250.52	262.16	245.47	251.97	550,522	+10.78(+4.47%)
Sep 14, 2020	236.49	242.00	236.10	241.19	260,267	+10.30(+4.46%)
Sep 11, 2020	236.18	239.12	229.52	230.89	406,834	-6.00(-2.53%)
Sep 10, 2020	242.06	243.39	235.66	236.89	303,503	-3.28(-1.37%)
Sep 09, 2020	241.69	242.87	237.65	240.18	456,528	+3.83(+1.62%)
Sep 08, 2020	239.65	246.41	235.68	236.35	353,490	-12.84(-5.15%)
Sep 04, 2020	256.40	258.76	239.67	249.19	391,641	-7.09(-2.77%)
Sep 03, 2020	271.14	271.14	254.29	256.28	392,551	-19.25(-6.99%)
Sep 02, 2020	269.17	277.13	265.97	275.53	298,725	+9.97(+3.75%)

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