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 )

730.05 +1.95 (+0.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	342.69	350.68	340.55	350.21	349,579	+0.19(+0.05%)
Dec 29, 2022	344.28	352.44	342.63	350.02	511,520	+13.76(+4.09%)
Dec 28, 2022	335.66	344.36	332.66	336.27	347,707	-1.98(-0.58%)
Dec 27, 2022	344.10	348.81	334.10	338.24	446,707	-8.23(-2.38%)
Dec 23, 2022	339.67	346.75	333.23	346.48	426,342	+2.97(+0.87%)
Dec 22, 2022	353.13	355.99	335.45	343.50	994,526	-19.17(-5.29%)
Dec 21, 2022	357.23	365.18	355.37	362.67	460,319	+9.02(+2.55%)
Dec 20, 2022	348.17	359.19	348.17	353.65	374,645	-1.13(-0.32%)
Dec 19, 2022	363.16	363.16	344.36	354.78	738,911	-7.93(-2.19%)
Dec 16, 2022	367.57	371.29	356.46	362.70	1,650,739	-6.20(-1.68%)
Dec 15, 2022	379.24	379.95	368.61	368.90	670,721	-21.83(-5.59%)
Dec 14, 2022	396.77	401.70	385.83	390.73	603,053	-6.06(-1.53%)
Dec 13, 2022	408.01	411.23	385.37	396.79	745,195	+8.39(+2.16%)
Dec 12, 2022	381.30	388.59	378.27	388.39	541,138	+6.85(+1.79%)
Dec 09, 2022	375.52	386.89	373.63	381.55	681,666	+0.74(+0.19%)
Dec 08, 2022	365.92	384.32	360.84	380.81	629,843	+17.37(+4.78%)
Dec 07, 2022	355.79	364.66	354.41	363.43	374,003	+3.86(+1.07%)
Dec 06, 2022	369.79	370.49	355.75	359.57	553,038	-11.07(-2.99%)
Dec 05, 2022	374.10	379.08	367.26	370.64	477,009	-8.05(-2.13%)
Dec 02, 2022	367.06	381.62	364.57	378.69	592,775	+1.13(+0.30%)

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