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 UNCHANGED

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 (%)
Mar 31, 2005	7.461	7.660	7.001	7.660	128,903	+0.29(+3.88%)
Mar 30, 2005	7.738	7.738	7.374	7.374	35,052	-0.25(-3.30%)
Mar 29, 2005	7.886	8.051	7.591	7.626	22,712	-0.38(-4.77%)
Mar 28, 2005	7.947	8.059	7.339	8.007	120,600	+0.03(+0.33%)
Mar 24, 2005	7.929	8.016	7.782	7.981	19,463	+0.07(+0.88%)
Mar 23, 2005	7.495	7.938	7.331	7.912	122,631	+0.42(+5.56%)
Mar 22, 2005	7.374	7.504	6.958	7.495	67,889	+0.06(+0.82%)
Mar 21, 2005	7.548	7.591	7.218	7.435	32,824	-0.10(-1.27%)
Mar 18, 2005	7.495	7.548	7.122	7.530	52,371	+0.15(+2.00%)
Mar 17, 2005	7.305	7.461	7.018	7.383	59,511	+0.19(+2.65%)
Mar 16, 2005	7.582	7.591	6.992	7.192	31,857	-0.33(-4.38%)
Mar 15, 2005	7.331	7.591	6.949	7.521	77,683	+0.23(+3.21%)
Mar 14, 2005	7.235	7.305	6.619	7.287	161,363	+0.10(+1.45%)
Mar 11, 2005	6.506	7.253	6.506	7.183	190,068	+0.31(+4.55%)
Mar 10, 2005	7.114	7.183	6.454	6.871	66,217	-0.07(-1.00%)
Mar 09, 2005	6.567	7.157	6.272	6.940	158,981	+0.49(+7.53%)
Mar 08, 2005	6.116	6.593	6.116	6.454	687,784	+0.56(+9.41%)
Mar 07, 2005	5.882	5.986	5.882	5.899	80,875	+0.16(+2.72%)
Mar 04, 2005	5.656	5.743	5.379	5.743	283,023	+0.21(+3.76%)
Mar 03, 2005	5.786	5.786	5.396	5.535	33,734	+0.03(+0.63%)
Mar 02, 2005	5.448	5.639	5.448	5.500	78,465	-0.09(-1.55%)

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