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 )

759.30 -160.51 (-17.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2024 741.38 752.43 704.90 733.50 764,548 -8.25(-1.11%)
May 30, 2024 747.93 751.65 738.29 741.75 442,908 -2.49(-0.33%)
May 29, 2024 742.80 754.94 742.77 744.24 479,981 -13.14(-1.74%)
May 28, 2024 758.82 763.57 747.24 757.38 466,775 +6.18(+0.82%)
May 24, 2024 752.82 756.67 744.79 751.20 288,698 +6.97(+0.94%)
May 23, 2024 773.77 773.77 734.26 744.23 769,445 -14.19(-1.87%)
May 22, 2024 762.79 771.64 749.42 758.42 433,991 +3.87(+0.51%)
May 21, 2024 738.15 757.79 737.90 754.55 323,239 +0.86(+0.11%)
May 20, 2024 723.36 759.66 723.36 753.70 420,650 +25.76(+3.54%)
May 17, 2024 732.96 736.68 719.74 727.94 259,610 +1.94(+0.27%)
May 16, 2024 736.21 738.80 725.80 726.00 399,709 -13.20(-1.79%)
May 15, 2024 723.18 740.34 715.23 739.20 591,530 +27.55(+3.87%)
May 14, 2024 700.71 714.63 700.71 711.65 321,600 +10.63(+1.52%)
May 13, 2024 707.99 708.00 695.56 701.02 347,488 +0.51(+0.07%)
May 10, 2024 717.24 717.24 695.84 700.51 433,282 -5.46(-0.77%)
May 09, 2024 711.37 712.43 704.60 705.97 353,497 -5.34(-0.75%)
May 08, 2024 688.00 713.06 685.57 711.31 338,006 +11.12(+1.59%)
May 07, 2024 722.90 722.90 699.97 700.19 627,620 -30.74(-4.21%)
May 06, 2024 717.04 731.19 711.94 730.93 401,065 +25.76(+3.65%)
May 03, 2024 724.89 725.85 699.18 705.17 587,406 -5.65(-0.80%)
May 02, 2024 679.13 719.11 669.40 710.83 1,204,067 +60.13(+9.24%)
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.