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 )

750.21 -9.37 (-1.23%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	397.24	408.44	384.01	386.12	605,255	-19.93(-4.91%)
Apr 28, 2022	394.72	411.45	384.28	406.05	601,874	+19.80(+5.13%)
Apr 27, 2022	385.35	398.93	383.52	386.25	385,046	-1.96(-0.50%)
Apr 26, 2022	404.21	406.55	387.67	388.21	442,024	-25.40(-6.14%)
Apr 25, 2022	393.76	414.72	391.94	413.61	411,468	+15.71(+3.95%)
Apr 22, 2022	408.62	412.66	396.95	397.90	286,223	-11.17(-2.73%)
Apr 21, 2022	430.36	437.07	406.09	409.07	327,921	-16.37(-3.85%)
Apr 20, 2022	436.03	440.32	422.18	425.44	250,335	-5.18(-1.20%)
Apr 19, 2022	416.86	431.68	413.40	430.62	372,303	+11.35(+2.71%)
Apr 18, 2022	401.36	422.75	401.36	419.27	448,541	+16.28(+4.04%)
Apr 14, 2022	412.72	415.14	402.97	402.99	396,597	-11.08(-2.68%)
Apr 13, 2022	396.65	416.34	394.06	414.07	500,529	+19.29(+4.89%)
Apr 12, 2022	400.58	404.28	391.43	394.78	420,970	+4.85(+1.24%)
Apr 11, 2022	400.64	400.67	386.72	389.93	562,469	-15.24(-3.76%)
Apr 08, 2022	423.38	423.64	404.23	405.17	502,466	-24.33(-5.67%)
Apr 07, 2022	423.11	433.94	415.26	429.50	444,164	+4.98(+1.17%)
Apr 06, 2022	426.20	432.28	414.90	424.52	728,041	-8.00(-1.85%)
Apr 05, 2022	461.31	464.22	431.31	432.52	704,570	-34.60(-7.41%)
Apr 04, 2022	460.05	471.92	456.77	467.12	389,377	+10.76(+2.36%)

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