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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

702.22 -30.83 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 488.08 491.21 477.31 478.10 471,100 -2.68(-0.56%)
Mar 30, 2022 502.35 504.01 478.44 480.78 489,995 -22.70(-4.51%)
Mar 29, 2022 496.62 505.92 488.41 503.48 402,072 +12.57(+2.56%)
Mar 28, 2022 478.61 490.94 472.81 490.90 274,609 +7.77(+1.61%)
Mar 25, 2022 485.15 488.04 471.94 483.14 353,656 -3.05(-0.63%)
Mar 24, 2022 459.06 487.35 456.53 486.19 507,470 +30.37(+6.66%)
Mar 23, 2022 456.80 475.44 451.51 455.81 432,203 -6.32(-1.37%)
Mar 22, 2022 458.39 472.88 453.85 462.13 505,496 +5.62(+1.23%)
Mar 21, 2022 453.95 462.79 445.19 456.51 599,440 -5.36(-1.16%)
Mar 18, 2022 442.51 464.15 435.73 461.87 1,174,599 +18.32(+4.13%)
Mar 17, 2022 427.67 445.92 425.26 443.55 441,710 +10.38(+2.40%)
Mar 16, 2022 421.38 436.50 411.07 433.17 554,295 +18.54(+4.47%)
Mar 15, 2022 378.72 416.43 377.55 414.63 818,913 +36.18(+9.56%)
Mar 14, 2022 391.39 398.74 376.73 378.44 555,519 -10.55(-2.71%)
Mar 11, 2022 411.85 416.28 388.38 388.99 239,361 -13.09(-3.26%)
Mar 10, 2022 399.26 404.80 392.80 402.08 264,878 -8.94(-2.18%)
Mar 09, 2022 401.22 415.61 396.87 411.03 441,326 +23.31(+6.01%)
Mar 08, 2022 378.57 399.93 367.22 387.71 501,109 +12.72(+3.39%)
Mar 07, 2022 409.41 412.48 374.92 375.00 708,822 -31.73(-7.80%)
Mar 04, 2022 418.61 420.58 400.40 406.73 461,335 -15.94(-3.77%)
Mar 03, 2022 447.86 447.86 422.45 422.67 520,112 -23.05(-5.17%)
Mar 02, 2022 433.73 451.40 433.73 445.72 382,328 +16.56(+3.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.