Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 483.46 489.54 482.25 484.92 169,220 +1.80(+0.37%)
Dec 30, 2021 491.96 492.37 482.10 483.12 178,113 -6.11(-1.25%)
Dec 29, 2021 489.73 493.96 487.18 489.23 150,379 +0.24(+0.05%)
Dec 28, 2021 504.28 504.28 488.48 489.00 160,685 -12.77(-2.55%)
Dec 27, 2021 490.84 504.12 490.25 501.77 198,138 +15.21(+3.13%)
Dec 23, 2021 483.03 486.79 482.65 486.56 240,426 +2.75(+0.57%)
Dec 22, 2021 475.82 485.27 474.73 483.81 211,846 +7.22(+1.51%)
Dec 21, 2021 475.86 479.05 466.00 476.60 265,131 +7.82(+1.67%)
Dec 20, 2021 468.77 475.00 463.04 468.77 405,884 -5.11(-1.08%)
Dec 17, 2021 469.56 481.40 462.23 473.89 749,715 +7.06(+1.51%)
Dec 16, 2021 482.60 486.28 462.07 466.83 440,989 -14.63(-3.04%)
Dec 15, 2021 471.64 482.33 457.73 481.46 535,101 +12.25(+2.61%)
Dec 14, 2021 469.34 473.52 459.67 469.21 524,260 -6.54(-1.37%)
Dec 13, 2021 498.93 503.74 470.99 475.74 708,453 -18.49(-3.74%)
Dec 10, 2021 513.48 521.01 489.66 494.23 514,758 -11.96(-2.36%)
Dec 09, 2021 527.04 538.49 503.91 506.19 460,418 -22.99(-4.35%)
Dec 08, 2021 525.93 534.28 518.63 529.18 231,259 +0.23(+0.04%)
Dec 07, 2021 513.80 531.80 513.35 528.96 399,775 +28.04(+5.60%)
Dec 06, 2021 535.03 535.03 488.36 500.92 602,059 -33.77(-6.32%)
Dec 03, 2021 548.98 554.54 524.53 534.69 204,642 -9.66(-1.77%)
Dec 02, 2021 542.69 551.79 538.01 544.35 269,766 -0.73(-0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.