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 )

713.37 +11.15 (+1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2021	483.46	489.54	482.25	484.92	169,220	+1.80(+0.37%)
Dec 30, 2021	491.96	492.37	482.10	483.12	178,113	-6.11(-1.25%)
Dec 29, 2021	489.73	493.96	487.18	489.23	150,379	+0.24(+0.05%)
Dec 28, 2021	504.28	504.28	488.48	489.00	160,685	-12.77(-2.55%)
Dec 27, 2021	490.84	504.12	490.25	501.77	198,138	+15.21(+3.13%)
Dec 23, 2021	483.03	486.79	482.65	486.56	240,426	+2.75(+0.57%)
Dec 22, 2021	475.82	485.27	474.73	483.81	211,846	+7.22(+1.51%)
Dec 21, 2021	475.86	479.05	466.00	476.60	265,131	+7.82(+1.67%)
Dec 20, 2021	468.77	475.00	463.04	468.77	405,884	-5.11(-1.08%)
Dec 17, 2021	469.56	481.40	462.23	473.89	749,715	+7.06(+1.51%)
Dec 16, 2021	482.60	486.28	462.07	466.83	440,989	-14.63(-3.04%)
Dec 15, 2021	471.64	482.33	457.73	481.46	535,101	+12.25(+2.61%)
Dec 14, 2021	469.34	473.52	459.67	469.21	524,260	-6.54(-1.37%)
Dec 13, 2021	498.93	503.74	470.99	475.74	708,453	-18.49(-3.74%)
Dec 10, 2021	513.48	521.01	489.66	494.23	514,758	-11.96(-2.36%)
Dec 09, 2021	527.04	538.49	503.91	506.19	460,418	-22.99(-4.35%)
Dec 08, 2021	525.93	534.28	518.63	529.18	231,259	+0.23(+0.04%)
Dec 07, 2021	513.80	531.80	513.35	528.96	399,775	+28.04(+5.60%)
Dec 06, 2021	535.03	535.03	488.36	500.92	602,059	-33.77(-6.32%)
Dec 03, 2021	548.98	554.54	524.53	534.69	204,642	-9.66(-1.77%)
Dec 02, 2021	542.69	551.79	538.01	544.35	269,766	-0.73(-0.13%)
Dec 01, 2021	553.08	563.14	543.90	545.08	308,798	+1.71(+0.31%)
Nov 30, 2021	552.14	552.23	543.75	543.37	404,797	-10.66(-1.92%)
Nov 29, 2021	534.88	555.97	532.42	554.03	299,410	+28.76(+5.48%)
Nov 26, 2021	535.61	546.20	521.07	525.26	198,730	-17.24(-3.18%)
Nov 24, 2021	528.53	542.84	521.67	542.50	274,786	+6.62(+1.23%)
Nov 23, 2021	553.74	553.74	529.41	535.89	309,373	-11.80(-2.15%)
Nov 22, 2021	561.88	569.42	547.13	547.69	243,996	-12.50(-2.23%)
Nov 19, 2021	550.27	562.47	549.62	560.19	272,877	+9.46(+1.72%)
Nov 18, 2021	558.09	550.65	546.86	550.72	227,543	-2.55(-0.46%)
Nov 17, 2021	565.68	565.68	550.93	553.27	248,380	-12.19(-2.16%)
Nov 16, 2021	551.09	566.18	550.03	565.47	225,500	+12.77(+2.31%)
Nov 15, 2021	554.70	554.70	546.00	552.70	201,162	+1.17(+0.21%)
Nov 12, 2021	545.86	553.02	536.70	551.53	252,913	+7.05(+1.29%)
Nov 11, 2021	533.82	545.67	530.48	544.48	196,870	+16.68(+3.16%)
Nov 10, 2021	537.38			527.80	213,655	-15.58(-2.87%)
Nov 09, 2021	539.89	544.55	530.18	543.38	302,549	+5.03(+0.93%)
Nov 08, 2021	540.82	546.53	534.46	538.35	249,471	+2.03(+0.38%)
Nov 05, 2021	530.15	539.34	525.25	536.32	380,848	+11.00(+2.09%)
Nov 04, 2021	532.66	537.55	519.87	525.31	713,877	-3.92(-0.74%)
Nov 03, 2021	529.17	531.38	521.10	529.23	271,180	+3.02(+0.57%)
Nov 02, 2021	519.62	526.81	511.58	526.21	324,172	+6.58(+1.27%)
Nov 01, 2021	517.68	525.24	509.20	519.63	401,848	+3.75(+0.73%)
Oct 29, 2021	503.02	517.54	490.94	515.88	638,394	-23.81(-4.41%)
Oct 28, 2021	519.29	541.44	511.59	539.69	440,094	+24.26(+4.71%)
Oct 27, 2021	511.99	522.70	511.00	515.43	306,622	+1.65(+0.32%)
Oct 26, 2021	514.15			513.78	185,518	+0.50(+0.10%)
Oct 25, 2021	503.28	516.34	499.94	513.28	231,896	+11.64(+2.32%)
Oct 22, 2021	510.00		501.50	501.63	322,741	-6.43(-1.27%)
Oct 21, 2021	491.98	508.34	491.33	508.06	270,458	+16.23(+3.30%)
Oct 20, 2021	485.96	492.50	485.49	491.83	216,494	+4.81(+0.99%)
Oct 19, 2021	483.13	488.14	481.83	487.02	175,489	+5.64(+1.17%)
Oct 18, 2021	470.41	484.44	469.38	481.38	279,821	+9.11(+1.93%)
Oct 15, 2021	474.24	478.84	471.60	472.27	235,794	+0.96(+0.20%)
Oct 14, 2021	464.24	471.38	464.24	471.31	226,923	+13.82(+3.02%)
Oct 13, 2021	458.80	460.91	453.29	457.48	253,299	+4.21(+0.93%)
Oct 12, 2021	456.38	457.73	450.74	453.27	248,124	+0.84(+0.19%)
Oct 11, 2021	456.79	464.34	451.79	452.43	190,312	-7.75(-1.68%)
Oct 08, 2021	464.55	467.37	458.78	460.17	265,011	-3.42(-0.74%)
Oct 07, 2021	464.25	470.29	463.25	463.59	226,031	+5.28(+1.15%)
Oct 06, 2021	455.39	461.14	451.85	458.31	254,167	-2.64(-0.57%)
Oct 05, 2021	460.00	462.40	453.12	460.95	597,590	+5.40(+1.19%)
Oct 04, 2021	471.25	473.99	452.81	455.55	405,131	-18.72(-3.95%)

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