Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Monolithic Power Sys (NQ: MPWR )

730.05 +1.95 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 457.24 461.75 440.66 446.95 552,684 -9.85(-2.16%)
Aug 30, 2022 461.55 463.60 447.38 456.80 555,248 +1.39(+0.31%)
Aug 29, 2022 465.40 470.29 454.00 455.41 530,636 -14.66(-3.12%)
Aug 26, 2022 502.43 505.95 469.16 470.07 719,069 -37.29(-7.35%)
Aug 25, 2022 491.15 507.57 491.15 507.36 560,287 +17.08(+3.48%)
Aug 24, 2022 493.66 493.66 485.61 490.28 265,795 -0.39(-0.08%)
Aug 23, 2022 488.69 495.44 485.11 490.67 249,534 +5.79(+1.19%)
Aug 22, 2022 493.13 497.92 483.62 484.88 445,940 -19.74(-3.91%)
Aug 19, 2022 511.71 513.62 503.09 504.62 314,031 -15.37(-2.96%)
Aug 18, 2022 517.77 527.42 513.90 519.99 366,342 +6.65(+1.29%)
Aug 17, 2022 516.95 520.25 503.90 513.35 430,194 -10.76(-2.05%)
Aug 16, 2022 526.82 530.60 515.14 524.11 355,358 -5.39(-1.02%)
Aug 15, 2022 520.24 531.30 516.13 529.50 336,473 +9.00(+1.73%)
Aug 12, 2022 514.26 523.68 511.44 520.50 450,242 +9.64(+1.89%)
Aug 11, 2022 527.82 533.95 510.14 510.85 425,250 -13.85(-2.64%)
Aug 10, 2022 520.04 526.79 505.46 524.70 567,540 +20.66(+4.10%)
Aug 09, 2022 515.24 516.52 495.78 504.04 872,239 -24.12(-4.57%)
Aug 08, 2022 523.34 529.17 514.75 528.16 595,743 +3.15(+0.60%)
Aug 05, 2022 517.58 528.57 514.89 525.01 435,414 +1.35(+0.26%)
Aug 04, 2022 515.20 530.60 514.22 523.66 600,049 +4.77(+0.92%)
Aug 03, 2022 504.04 521.82 492.37 518.89 730,697 +20.12(+4.03%)
Aug 02, 2022 487.55 504.96 474.96 498.77 1,306,512 +42.82(+9.39%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.