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 )

735.63 -8.27 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	8.242	8.242	7.678	7.704	127,256	-0.52(-6.33%)
Jun 29, 2005	8.294	8.346	8.007	8.224	88,251	-0.02(-0.21%)
Jun 28, 2005	7.955	8.285	7.808	8.242	201,414	+0.36(+4.51%)
Jun 27, 2005	8.198	8.346	7.600	7.886	157,258	-0.12(-1.52%)
Jun 24, 2005	7.400	8.007	7.400	8.007	1,124,102	+0.55(+7.33%)
Jun 23, 2005	7.712	7.712	7.374	7.461	59,073	-0.13(-1.71%)
Jun 22, 2005	7.305	7.704	7.218	7.591	88,008	+0.37(+5.17%)
Jun 21, 2005	7.548	7.721	7.201	7.218	129,163	-0.43(-5.68%)
Jun 20, 2005	8.242	8.242	7.548	7.652	134,412	-0.47(-5.76%)
Jun 17, 2005	8.207	8.268	8.120	8.120	100,197	-0.17(-2.09%)
Jun 16, 2005	8.120	8.528	8.077	8.294	76,384	+0.21(+2.58%)
Jun 15, 2005	8.172	8.207	7.947	8.085	75,320	-0.09(-1.06%)
Jun 14, 2005	8.207	8.296	8.068	8.172	83,035	+0.04(+0.53%)
Jun 13, 2005	7.617	8.242	7.617	8.129	144,804	+0.51(+6.72%)
Jun 10, 2005	7.667	7.808	7.478	7.617	51,335	-0.15(-1.90%)
Jun 09, 2005	7.478	7.842	7.461	7.764	82,217	+0.21(+2.76%)
Jun 08, 2005	7.270	7.799	7.053	7.556	135,665	+0.37(+5.19%)
Jun 07, 2005	6.810	7.322	6.723	7.183	306,306	+0.87(+13.74%)
Jun 06, 2005	6.463	6.506	6.281	6.316	32,602	-0.18(-2.80%)
Jun 03, 2005	6.498	6.506	6.463	6.498	26,472	-0.02(-0.27%)
Jun 02, 2005	6.463	6.533	6.428	6.515	41,437	+0.07(+1.08%)

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