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 )

730.05 +1.95 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 490.74 499.00 488.46 496.74 467,679 +2.73(+0.55%)
Mar 30, 2023 495.26 500.75 487.21 494.01 396,818 +7.82(+1.61%)
Mar 29, 2023 480.92 490.87 474.90 486.19 390,236 +15.72(+3.34%)
Mar 28, 2023 477.47 480.60 458.17 470.48 568,294 -7.71(-1.61%)
Mar 27, 2023 485.88 487.07 470.75 478.19 373,273 -2.55(-0.53%)
Mar 24, 2023 500.67 501.38 474.50 480.74 667,924 -24.86(-4.92%)
Mar 23, 2023 495.70 512.85 492.20 505.59 470,781 +20.49(+4.22%)
Mar 22, 2023 494.92 505.80 484.02 485.10 653,420 -8.55(-1.73%)
Mar 21, 2023 496.41 500.77 487.71 493.65 500,738 +4.06(+0.83%)
Mar 20, 2023 485.14 493.28 477.64 489.59 382,973 +5.97(+1.24%)
Mar 17, 2023 495.93 498.98 479.47 483.62 695,571 -9.57(-1.94%)
Mar 16, 2023 473.36 496.18 466.78 493.19 713,333 +21.16(+4.48%)
Mar 15, 2023 481.31 485.46 461.44 472.03 626,284 -16.95(-3.47%)
Mar 14, 2023 493.15 498.66 479.43 488.98 630,948 +7.35(+1.53%)
Mar 13, 2023 465.01 489.58 459.43 481.63 594,053 +7.28(+1.53%)
Mar 10, 2023 492.74 492.74 471.15 474.35 364,085 -13.59(-2.78%)
Mar 09, 2023 500.35 511.73 487.20 487.94 476,866 -11.98(-2.40%)
Mar 08, 2023 490.63 502.36 489.06 499.92 306,695 +11.85(+2.43%)
Mar 07, 2023 491.21 498.46 485.67 488.06 207,221 -4.37(-0.89%)
Mar 06, 2023 503.03 510.93 490.83 492.43 350,829 -8.73(-1.74%)
Mar 03, 2023 489.84 503.46 488.06 501.17 329,952 +12.17(+2.49%)
Mar 02, 2023 474.43 490.83 467.95 489.00 264,958 +7.14(+1.48%)
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.