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 (%)
Feb 28, 2022	449.65	452.69	438.87	450.88	401,106	-2.69(-0.59%)
Feb 25, 2022	445.52	454.85	439.82	453.57	357,365	+6.19(+1.38%)
Feb 24, 2022	408.55	447.86	405.40	447.38	559,285	+23.33(+5.50%)
Feb 23, 2022	447.40	451.69	421.83	424.05	446,116	-18.38(-4.15%)
Feb 22, 2022	443.93	456.75	436.84	442.44	289,847	-7.12(-1.58%)
Feb 18, 2022				449.55	0	-4.45(-0.98%)
Feb 17, 2022	467.95	482.43	452.69	454.00	464,877	-25.25(-5.27%)
Feb 16, 2022	463.74	480.96	455.12	479.26	516,082	+8.16(+1.73%)
Feb 15, 2022	434.14	474.22	434.14	471.10	995,288	+45.17(+10.60%)
Feb 14, 2022	413.52	431.68	403.87	425.93	760,166	+8.88(+2.13%)
Feb 11, 2022	433.17	459.21	413.35	417.06	1,567,892	+16.71(+4.17%)
Feb 10, 2022	404.07	419.16	397.94	400.35	544,198	-15.25(-3.67%)
Feb 09, 2022	403.94	417.36	400.91	415.60	370,103	+16.92(+4.24%)
Feb 08, 2022	390.33	399.94	386.28	398.68	428,242	+8.50(+2.18%)
Feb 07, 2022	394.29	403.49	386.01	390.18	322,752	-3.12(-0.79%)
Feb 04, 2022	384.00	397.27	380.33	393.30	294,684	+6.84(+1.77%)
Feb 03, 2022	391.94		385.01	386.46	511,202	-20.98(-5.15%)
Feb 02, 2022	403.99	409.58	401.76	407.43	507,286	+8.02(+2.01%)
Feb 01, 2022	399.63	402.38	384.70	399.41	392,446	+3.35(+0.85%)
Jan 31, 2022	369.40	397.29		396.06	547,380	+31.49(+8.64%)
Jan 28, 2022	356.66	364.72	345.22	364.57	633,908	+9.60(+2.71%)
Jan 27, 2022	377.65	380.80	353.54	354.96	503,603	-16.80(-4.52%)
Jan 26, 2022	379.27	388.02	364.33	371.76	754,889	+3.28(+0.89%)
Jan 25, 2022	383.12	388.50	366.11	368.48	593,978	-26.69(-6.75%)
Jan 24, 2022	384.61	395.57	366.54	395.17	765,670	+4.51(+1.15%)
Jan 21, 2022	392.65	412.37	389.54	390.65	621,069	-6.62(-1.67%)
Jan 20, 2022	412.01	417.80	397.16	397.27	462,640	-9.64(-2.37%)
Jan 19, 2022	413.14	420.65	404.19	406.91	556,669	-2.34(-0.57%)
Jan 18, 2022	421.38	423.56	408.81	409.25	369,992	-21.46(-4.98%)
Jan 14, 2022				430.71	0	+4.49(+1.05%)
Jan 13, 2022	445.50	447.97	425.64	426.22	297,447	-15.04(-3.41%)
Jan 12, 2022	450.15	455.82	437.38	441.26	365,843	-3.54(-0.80%)
Jan 11, 2022	444.73	445.28	430.51	444.80	455,901	+3.13(+0.71%)
Jan 10, 2022	430.53	442.61	418.91	441.67	448,982	+4.56(+1.04%)
Jan 07, 2022	456.53	461.80	436.62	437.11	418,338	-20.56(-4.49%)
Jan 06, 2022	452.58	460.68	441.75	457.67	394,385	+4.99(+1.10%)
Jan 05, 2022	479.13	480.50	452.56	452.68	481,942	-30.20(-6.25%)
Jan 04, 2022	490.74	495.57	467.09	482.87	334,134	-3.54(-0.73%)
Jan 03, 2022	483.40	488.53	477.71	486.41	306,063	+1.49(+0.31%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Monolithic Power Sys (NQ: MPWR )

Historical Prices