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 (%)
Nov 29, 2019	157.46	158.55	155.26	155.34	93,920	-2.43(-1.54%)
Nov 27, 2019	158.06	158.72	157.02	157.77	170,049	+0.40(+0.25%)
Nov 26, 2019	158.60	159.12	157.03	157.37	173,039	-1.29(-0.81%)
Nov 25, 2019	153.55	158.83	153.55	158.66	264,376	+5.93(+3.88%)
Nov 22, 2019	154.15	154.67	152.51	152.73	189,392	-0.46(-0.30%)
Nov 21, 2019	153.40	153.71	151.90	153.19	259,368	-0.67(-0.43%)
Nov 20, 2019	155.25	156.96	153.36	153.86	305,266	-2.52(-1.61%)
Nov 19, 2019	156.46	157.35	154.90	156.39	225,603	+0.61(+0.39%)
Nov 18, 2019	156.37	157.51	155.30	155.78	328,797	-1.32(-0.84%)
Nov 15, 2019	156.52	158.45	155.44	157.10	238,318	+2.29(+1.48%)
Nov 14, 2019	153.89	155.08	152.99	154.81	271,285	-0.13(-0.09%)
Nov 13, 2019	155.28	157.28	154.35	154.94	313,233	-2.20(-1.40%)
Nov 12, 2019	159.33	160.72	156.55	157.15	272,866	-1.31(-0.82%)
Nov 11, 2019	157.98	159.45	157.02	158.45	238,033	-1.10(-0.69%)
Nov 08, 2019	156.90	159.59	155.87	159.56	321,377	+1.62(+1.03%)
Nov 07, 2019	157.21	158.68	155.68	157.93	291,932	+3.10(+2.00%)
Nov 06, 2019	156.53	156.53	154.22	154.83	472,185	-2.35(-1.49%)
Nov 05, 2019	155.85	159.34	155.15	157.18	409,104	+1.43(+0.92%)
Nov 04, 2019	152.06	156.15	151.34	155.75	484,754	+5.34(+3.55%)

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