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 )

702.22 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	111.31	111.68	109.51	111.43	266,972	+1.20(+1.09%)
Dec 28, 2018	110.17	112.50	108.85	110.23	407,292	+1.16(+1.06%)
Dec 27, 2018	106.70	109.12	105.11	109.07	387,590	+0.06(+0.05%)
Dec 26, 2018	103.51	109.08	102.40	109.01	321,351	+7.08(+6.95%)
Dec 24, 2018	104.17	106.93	101.81	101.93	191,526	-3.62(-3.43%)
Dec 21, 2018	109.21	109.70	105.35	105.55	558,051	-2.23(-2.07%)
Dec 20, 2018	107.76	110.15	104.94	107.78	444,370	-0.09(-0.08%)
Dec 19, 2018	112.65	114.60	107.15	107.87	448,616	-4.83(-4.28%)
Dec 18, 2018	110.47	114.88	109.88	112.69	435,789	+3.95(+3.63%)
Dec 17, 2018	113.04	113.53	108.39	108.75	603,739	-4.66(-4.10%)
Dec 14, 2018	114.88	116.77	113.17	113.40	233,785	-2.52(-2.17%)
Dec 13, 2018	119.26	119.26	115.59	115.92	159,654	-2.29(-1.94%)
Dec 12, 2018	118.06	119.66	117.09	118.21	215,909	+2.85(+2.47%)
Dec 11, 2018	117.28	120.17	113.79	115.36	302,202	+0.50(+0.43%)
Dec 10, 2018	116.10	118.13	113.18	114.86	533,470	-1.61(-1.38%)
Dec 07, 2018	119.49	121.41	115.57	116.47	286,713	-3.55(-2.96%)
Dec 06, 2018	118.39	120.07	116.89	120.02	445,493	-1.24(-1.03%)
Dec 04, 2018	128.18	130.01	121.07	121.26	390,269	-7.54(-5.86%)
Dec 03, 2018	129.15	131.79	127.40	128.80	442,866	+2.54(+2.01%)
Nov 30, 2018	123.83	126.78	122.33	126.26	325,416	+2.56(+2.07%)
Nov 29, 2018	122.32	125.52	122.32	123.70	454,398	+0.38(+0.31%)
Nov 28, 2018	119.29	123.45	117.77	123.31	383,787	+5.13(+4.34%)
Nov 27, 2018	120.17	121.25	117.81	118.18	267,014	-3.20(-2.64%)
Nov 26, 2018	120.88	121.42	118.74	121.38	334,105	+2.52(+2.12%)
Nov 23, 2018	116.29	120.06	116.29	118.86	92,991	+0.72(+0.61%)
Nov 21, 2018		118.14	118.14	118.14	0	+3.12(+2.71%)
Nov 20, 2018	111.75	116.58	111.47	115.03	416,359	-0.30(-0.26%)
Nov 19, 2018	121.58	121.81	115.19	115.32	436,725	-6.88(-5.63%)
Nov 16, 2018	118.69	122.36	118.53	122.21	413,805	+0.84(+0.69%)
Nov 15, 2018	115.22	122.26	114.70	121.36	395,582	+4.60(+3.94%)
Nov 14, 2018	117.13	118.22	115.59	116.77	409,591	+1.10(+0.95%)
Nov 13, 2018	115.68	118.25	115.05	115.67	274,865	+1.60(+1.40%)
Nov 12, 2018	117.86	118.09	112.88	114.07	527,961	-5.16(-4.33%)
Nov 09, 2018	121.61	121.92	118.23	119.23	350,521	-4.30(-3.48%)
Nov 08, 2018	119.52	125.12	118.46	123.53	621,407	+3.36(+2.80%)
Nov 07, 2018	118.84	121.46	117.73	120.17	336,910	+1.42(+1.19%)
Nov 06, 2018	116.85	119.12	116.07	118.75	246,837	+1.62(+1.38%)
Nov 05, 2018	119.16	119.16	114.85	117.14	434,566	-1.67(-1.41%)
Nov 02, 2018	119.11	120.06	117.51	118.81	552,193	-0.04(-0.03%)
Nov 01, 2018	113.72	119.86	113.19	118.85	752,379	+5.93(+5.25%)
Oct 31, 2018	111.79	114.71	110.97	112.92	594,722	+2.70(+2.45%)
Oct 30, 2018	106.23	110.34	106.17	110.23	487,304	+3.78(+3.55%)
Oct 29, 2018	109.97	111.40	104.46	106.45	827,815	-1.21(-1.12%)
Oct 26, 2018	104.70	112.17	97.50	107.66	1,481,999	+4.00(+3.85%)
Oct 25, 2018	100.42	103.99	98.50	103.66	1,070,406	+4.07(+4.09%)
Oct 24, 2018	107.67	107.96	99.42	99.59	921,396	-10.31(-9.38%)
Oct 23, 2018	106.61	110.85	105.28	109.89	511,771	+0.50(+0.45%)
Oct 22, 2018	109.57	110.02	107.95	109.40	362,185	+0.08(+0.07%)
Oct 19, 2018	111.06	111.84	108.28	109.32	395,395	-1.34(-1.21%)
Oct 18, 2018	112.73	112.75	109.74	110.66	422,981	-2.98(-2.62%)
Oct 17, 2018	113.09	114.42	111.82	113.64	547,735	+0.55(+0.48%)
Oct 16, 2018	109.22	113.37	108.99	113.09	572,374	+4.12(+3.78%)
Oct 15, 2018	108.24	110.34	107.01	108.97	362,592	+0.03(+0.03%)
Oct 12, 2018	109.15	110.29	107.56	108.95	655,226	+2.94(+2.77%)
Oct 11, 2018	105.02	108.83	104.51	106.01	661,119	+0.47(+0.44%)
Oct 10, 2018	110.64	110.64	105.29	105.54	794,563	-6.03(-5.41%)
Oct 09, 2018	111.05	112.56	109.92	111.58	518,872	-0.01(-0.01%)
Oct 08, 2018	112.85	113.16	109.93	111.58	722,260	-2.62(-2.29%)
Oct 05, 2018	118.49	118.97	113.26	114.20	782,631	-4.50(-3.79%)
Oct 04, 2018	121.19	121.53	117.13	118.71	753,326	-3.63(-2.97%)
Oct 03, 2018	120.06	122.91	119.68	122.34	890,515	+3.03(+2.54%)
Oct 02, 2018	118.55	120.42	118.52	119.31	395,879	+0.35(+0.30%)

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