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 )

746.40 -13.18 (-1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	357.91	372.34	355.86	359.12	1,303,327	-1.98(-0.55%)
Sep 29, 2022	368.57	368.57	356.02	361.09	893,033	-13.02(-3.48%)
Sep 28, 2022	363.55	376.63	361.53	374.12	535,235	+6.58(+1.79%)
Sep 27, 2022	375.98	375.98	359.28	367.54	843,127	+5.24(+1.45%)
Sep 26, 2022	365.67	373.59	359.22	362.30	900,094	-3.84(-1.05%)
Sep 23, 2022	371.38	373.42	355.59	366.14	1,485,978	-10.33(-2.74%)
Sep 22, 2022	395.72	397.62	375.17	376.46	884,931	-21.84(-5.48%)
Sep 21, 2022	406.98	416.35	398.09	398.31	548,931	-6.88(-1.70%)
Sep 20, 2022	407.59	410.59	403.40	405.19	365,890	-6.73(-1.63%)
Sep 19, 2022	404.75	416.50	404.36	411.92	522,102	-0.30(-0.07%)
Sep 16, 2022	411.08	413.62	401.49	412.21	815,566	-0.91(-0.22%)
Sep 15, 2022	420.80	425.47	410.73	413.12	511,394	-10.68(-2.52%)
Sep 14, 2022	424.91	425.87	413.14	423.80	509,138	+7.28(+1.75%)
Sep 13, 2022	421.03	427.86	415.12	416.52	624,874	-24.25(-5.50%)
Sep 12, 2022	442.83	445.63	433.31	440.78	327,168	-0.28(-0.06%)
Sep 09, 2022	438.37	448.06	438.37	441.05	480,265	+8.31(+1.92%)
Sep 08, 2022	415.17	432.75	411.90	432.75	439,710	+11.43(+2.71%)
Sep 07, 2022	416.94	425.56	409.83	421.32	392,276	+8.19(+1.98%)
Sep 06, 2022	418.88	421.04	410.18	413.13	414,611	-5.45(-1.30%)
Sep 02, 2022	426.25	430.10	413.49	418.59	715,429	-1.03(-0.25%)

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