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 )

696.75 -5.47 (-0.78%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	449.38	463.20	449.38	458.33	472,366	+4.55(+1.00%)
Jul 28, 2022	446.38	455.44	434.39	453.79	368,697	+8.98(+2.02%)
Jul 27, 2022	427.16	450.13	425.85	444.81	522,254	+28.50(+6.85%)
Jul 26, 2022	421.52	423.04	413.84	416.31	362,237	-8.06(-1.90%)
Jul 25, 2022	425.96	425.96	408.57	424.37	467,145	-6.08(-1.41%)
Jul 22, 2022	441.55	448.00	425.85	430.44	456,874	-19.32(-4.30%)
Jul 21, 2022	439.32	451.68	432.40	449.76	469,490	+13.75(+3.15%)
Jul 20, 2022	419.75	439.12	418.34	436.01	450,930	+15.63(+3.72%)
Jul 19, 2022	408.78	422.31	408.72	420.38	441,589	+16.96(+4.21%)
Jul 18, 2022	412.05	418.84	400.73	403.42	383,262	-1.19(-0.30%)
Jul 15, 2022	398.26	406.85	392.75	404.61	409,404	+14.07(+3.60%)
Jul 14, 2022	381.72	392.49	374.30	390.54	304,393	+8.41(+2.20%)
Jul 13, 2022	369.68	385.38	366.89	382.12	394,093	+2.05(+0.54%)
Jul 12, 2022	387.77	389.52	375.01	380.07	294,012	-4.22(-1.10%)
Jul 11, 2022	385.27	389.81	381.33	384.29	354,934	-5.75(-1.47%)
Jul 08, 2022	375.00	390.14	373.00	390.04	357,306	+8.67(+2.27%)
Jul 07, 2022	373.21	384.94	373.21	381.37	338,253	+17.35(+4.77%)
Jul 06, 2022	367.07	369.45	359.77	364.03	387,650	+0.34(+0.09%)
Jul 05, 2022	350.80	364.27	343.24	363.69	688,640	+3.76(+1.04%)
Jul 01, 2022	374.41	377.29	351.45	359.93	784,033	-18.83(-4.97%)
Jun 30, 2022	380.60	389.42	370.83	378.76	553,455	-8.25(-2.13%)
Jun 29, 2022	383.80	388.77	378.37	387.02	393,788	-3.91(-1.00%)
Jun 28, 2022	412.06	421.90	389.66	390.93	502,087	-19.42(-4.73%)
Jun 27, 2022	421.71	421.71	405.76	410.35	424,915	-2.51(-0.61%)
Jun 24, 2022	402.87	414.21	400.39	412.86	693,733	+19.45(+4.94%)
Jun 23, 2022	398.12	404.20	387.20	393.41	293,564	-0.80(-0.20%)
Jun 22, 2022	396.20	406.69	393.20	394.21	433,818	-12.19(-3.00%)
Jun 21, 2022	400.80	410.56	399.50	406.40	391,758	+14.06(+3.58%)
Jun 17, 2022	382.77	394.74	375.62	392.34	860,802	+11.26(+2.96%)
Jun 16, 2022	396.73	396.73	375.26	381.08	559,385	-28.62(-6.98%)
Jun 15, 2022	405.53	419.30	396.80	409.69	392,204	+8.89(+2.22%)
Jun 14, 2022	390.18	404.82	388.44	400.81	587,086	+17.25(+4.50%)
Jun 13, 2022	401.48	405.76	382.27	383.56	661,337	-33.45(-8.02%)
Jun 10, 2022	429.89	432.23	415.97	417.01	387,194	-20.14(-4.61%)
Jun 09, 2022	445.62	455.09	437.03	437.15	246,790	-13.60(-3.02%)
Jun 08, 2022	458.50	466.23	444.24	450.75	318,735	-15.30(-3.28%)
Jun 07, 2022	451.50	468.74	451.19	466.05	266,810	+7.23(+1.57%)
Jun 06, 2022	463.14	467.59	449.62	458.82	238,250	+8.51(+1.89%)
Jun 03, 2022	449.27	453.16	442.28	450.32	493,350	-14.61(-3.14%)
Jun 02, 2022	436.41	465.66	433.97	464.93	359,061	+23.68(+5.37%)
Jun 01, 2022	448.41	449.87	434.70	441.25	470,166	-2.11(-0.48%)
May 31, 2022	448.45	450.85	433.25	443.36	696,563	-5.38(-1.20%)
May 27, 2022	422.68	451.58	422.68	448.74	553,909	+33.65(+8.11%)
May 26, 2022	395.05	418.60	391.08	415.09	411,375	+19.75(+4.99%)
May 25, 2022	378.53	401.82	378.53	395.34	376,460	+12.96(+3.39%)
May 24, 2022	404.35	404.35	381.31	382.38	597,585	-29.84(-7.24%)
May 23, 2022	408.03	413.44	404.48	412.21	302,198	+0.62(+0.15%)
May 20, 2022	421.96	423.20	389.37	411.59	576,831	+1.41(+0.34%)
May 19, 2022	403.88	423.33	397.39	410.19	418,279	+5.25(+1.30%)
May 18, 2022	427.27	440.49	400.86	404.94	615,660	-31.25(-7.16%)
May 17, 2022	421.60	436.43	421.58	436.18	532,542	+25.69(+6.26%)
May 16, 2022	418.81	425.66	409.54	410.49	361,199	-14.44(-3.40%)
May 13, 2022	394.50	427.85	391.79	424.93	502,188	+42.57(+11.13%)
May 12, 2022	376.56	389.43	370.25	382.36	676,654	+1.68(+0.44%)
May 11, 2022	401.70	415.98	379.69	380.67	603,278	-25.67(-6.32%)
May 10, 2022	413.31	416.14	392.33	406.35	684,283	+5.96(+1.49%)
May 09, 2022	428.21	430.49	396.86	400.39	609,571	-37.60(-8.59%)
May 06, 2022	439.53	447.70	419.44	438.00	373,601	-6.93(-1.56%)
May 05, 2022	463.99	465.59	436.62	444.93	602,525	-26.78(-5.68%)
May 04, 2022	446.09	474.76	429.24	471.71	670,132	+21.37(+4.75%)
May 03, 2022	438.05	454.94	420.07	450.34	1,250,642	+45.88(+11.34%)

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