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 (%)
Dec 31, 2019	172.53	173.96	171.56	172.49	280,716	-0.36(-0.21%)
Dec 30, 2019	172.07	173.30	169.64	172.85	170,672	+0.37(+0.21%)
Dec 27, 2019	172.91	174.02	171.32	172.48	157,430	-0.72(-0.42%)
Dec 26, 2019	172.44	173.23	171.70	173.21	268,624	+0.79(+0.46%)
Dec 24, 2019	173.84	173.97	171.73	172.41	234,801	-0.71(-0.41%)
Dec 23, 2019	177.37	177.37	172.81	173.12	482,599	-3.69(-2.09%)
Dec 20, 2019	174.84	176.96	173.65	176.81	464,327	+2.86(+1.65%)
Dec 19, 2019	173.00	174.24	171.30	173.95	287,376	+1.05(+0.61%)
Dec 18, 2019	172.37	173.98	171.21	172.90	351,084	+0.18(+0.11%)
Dec 17, 2019	172.10	172.80	171.34	172.71	234,847	+1.37(+0.80%)
Dec 16, 2019	170.30	172.79	169.58	171.34	305,820	+2.54(+1.51%)
Dec 13, 2019	168.16	170.28	167.22	168.80	202,942	+0.82(+0.49%)
Dec 12, 2019	164.10	168.24	163.26	167.98	328,356	+4.54(+2.78%)
Dec 11, 2019	159.91	163.63	159.91	163.43	223,815	+3.80(+2.38%)
Dec 10, 2019	158.95	160.42	158.95	159.63	198,850	+0.78(+0.49%)
Dec 09, 2019	160.17	160.83	158.82	158.85	287,733	-1.62(-1.01%)
Dec 06, 2019	159.25	161.20	156.34	160.47	227,043	+3.56(+2.27%)
Dec 05, 2019	157.59	158.52	156.30	156.92	189,357	+0.47(+0.30%)
Dec 04, 2019	153.78	157.08	153.78	156.44	228,341	+4.23(+2.78%)
Dec 03, 2019	149.59	152.40	148.86	152.21	301,421	-0.54(-0.35%)

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