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 )

702.22 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	369.40	397.29		396.06	547,380	+31.49(+8.64%)
Jan 28, 2022	356.66	364.72	345.22	364.57	633,908	+9.60(+2.71%)
Jan 27, 2022	377.65	380.80	353.54	354.96	503,603	-16.80(-4.52%)
Jan 26, 2022	379.27	388.02	364.33	371.76	754,889	+3.28(+0.89%)
Jan 25, 2022	383.12	388.50	366.11	368.48	593,978	-26.69(-6.75%)
Jan 24, 2022	384.61	395.57	366.54	395.17	765,670	+4.51(+1.15%)
Jan 21, 2022	392.65	412.37	389.54	390.65	621,069	-6.62(-1.67%)
Jan 20, 2022	412.01	417.80	397.16	397.27	462,640	-9.64(-2.37%)
Jan 19, 2022	413.14	420.65	404.19	406.91	556,669	-2.34(-0.57%)
Jan 18, 2022	421.38	423.56	408.81	409.25	369,992	-21.46(-4.98%)
Jan 14, 2022				430.71	0	+4.49(+1.05%)
Jan 13, 2022	445.50	447.97	425.64	426.22	297,447	-15.04(-3.41%)
Jan 12, 2022	450.15	455.82	437.38	441.26	365,843	-3.54(-0.80%)
Jan 11, 2022	444.73	445.28	430.51	444.80	455,901	+3.13(+0.71%)
Jan 10, 2022	430.53	442.61	418.91	441.67	448,982	+4.56(+1.04%)
Jan 07, 2022	456.53	461.80	436.62	437.11	418,338	-20.56(-4.49%)
Jan 06, 2022	452.58	460.68	441.75	457.67	394,385	+4.99(+1.10%)
Jan 05, 2022	479.13	480.50	452.56	452.68	481,942	-30.20(-6.25%)
Jan 04, 2022	490.74	495.57	467.09	482.87	334,134	-3.54(-0.73%)
Jan 03, 2022	483.40	488.53	477.71	486.41	306,063	+1.49(+0.31%)
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%)

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