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 )

735.63 -8.27 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	538.52	544.58	530.14	537.15	436,807	+4.40(+0.83%)
Jun 29, 2023	529.22	533.71	521.23	532.75	401,352	+9.48(+1.81%)
Jun 28, 2023	518.19	534.48	516.16	523.27	545,265	-5.50(-1.04%)
Jun 27, 2023	505.79	529.07	505.51	528.77	469,578	+21.73(+4.29%)
Jun 26, 2023	505.29	516.16	505.29	507.03	367,402	+4.87(+0.97%)
Jun 23, 2023	497.00	504.14	496.70	502.16	572,922	-6.19(-1.22%)
Jun 22, 2023	496.75	512.47	496.12	508.35	291,515	+7.11(+1.42%)
Jun 21, 2023	502.34	510.67	499.73	501.25	384,708	-5.11(-1.01%)
Jun 20, 2023	506.89	514.95	502.77	506.36	498,691	-7.32(-1.43%)
Jun 16, 2023	525.88	525.88	512.27	513.68	1,118,971	-1.66(-0.32%)
Jun 15, 2023	524.99	529.46	514.63	515.34	734,641	-17.79(-3.34%)
Jun 14, 2023	524.43	534.30	516.17	533.13	496,814	+1.51(+0.28%)
Jun 13, 2023	536.68	544.43	526.98	531.62	674,718	+9.40(+1.80%)
Jun 12, 2023	502.90	524.60	502.85	522.23	616,782	+24.16(+4.85%)
Jun 09, 2023	502.67	508.65	492.15	498.06	540,529	+4.14(+0.84%)
Jun 08, 2023	494.62	497.46	485.90	493.92	392,016	+3.10(+0.63%)
Jun 07, 2023	497.79	507.50	486.66	490.83	459,469	-2.81(-0.57%)
Jun 06, 2023	482.70	503.79	479.81	493.64	490,650	+10.18(+2.11%)
Jun 05, 2023	491.49	492.50	473.74	483.45	642,775	-10.02(-2.03%)
Jun 02, 2023	501.75	501.75	474.50	493.48	784,209	-2.02(-0.41%)

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