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 )

711.75 -1.62 (-0.23%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 9, 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 (%)
Apr 28, 2023 446.53 460.42 444.77 458.46 428,251 +13.26(+2.98%)
Apr 27, 2023 448.97 448.97 430.13 445.21 572,278 -5.39(-1.20%)
Apr 26, 2023 453.03 458.85 445.56 450.60 520,184 +3.20(+0.71%)
Apr 25, 2023 462.59 466.88 447.09 447.40 434,044 -21.94(-4.68%)
Apr 24, 2023 462.23 471.39 460.76 469.34 392,357 +9.85(+2.14%)
Apr 21, 2023 459.78 461.55 453.85 459.49 223,502 -3.39(-0.73%)
Apr 20, 2023 451.58 470.08 450.94 462.88 296,991 +2.90(+0.63%)
Apr 19, 2023 467.34 467.34 458.32 459.98 293,081 -12.04(-2.55%)
Apr 18, 2023 484.56 486.28 468.33 472.02 352,464 -6.68(-1.40%)
Apr 17, 2023 467.27 478.98 467.27 478.70 304,897 +5.05(+1.07%)
Apr 14, 2023 472.72 482.29 467.47 473.65 192,032 +0.43(+0.09%)
Apr 13, 2023 462.62 474.25 459.62 473.22 340,768 +11.28(+2.44%)
Apr 12, 2023 488.96 489.61 461.83 461.94 376,130 -19.03(-3.96%)
Apr 11, 2023 488.27 490.88 478.75 480.96 318,202 -4.09(-0.84%)
Apr 10, 2023 464.09 485.37 463.19 485.05 407,487 +15.03(+3.20%)
Apr 06, 2023 462.99 474.12 457.05 470.02 301,315 +0.29(+0.06%)
Apr 05, 2023 475.11 475.60 463.06 469.73 551,723 -9.62(-2.01%)
Apr 04, 2023 489.83 492.96 475.07 479.35 298,465 -9.88(-2.02%)
Apr 03, 2023 492.70 497.00 478.85 489.23 345,455 -7.51(-1.51%)
Mar 31, 2023 490.74 499.00 488.46 496.74 467,679 +2.73(+0.55%)
Mar 30, 2023 495.26 500.75 487.21 494.01 396,818 +7.82(+1.61%)
Mar 29, 2023 480.92 490.87 474.90 486.19 390,236 +15.72(+3.34%)
Mar 28, 2023 477.47 480.60 458.17 470.48 568,294 -7.71(-1.61%)
Mar 27, 2023 485.88 487.07 470.75 478.19 373,273 -2.55(-0.53%)
Mar 24, 2023 500.67 501.38 474.50 480.74 667,924 -24.86(-4.92%)
Mar 23, 2023 495.70 512.85 492.20 505.59 470,781 +20.49(+4.22%)
Mar 22, 2023 494.92 505.80 484.02 485.10 653,420 -8.55(-1.73%)
Mar 21, 2023 496.41 500.77 487.71 493.65 500,738 +4.06(+0.83%)
Mar 20, 2023 485.14 493.28 477.64 489.59 382,973 +5.97(+1.24%)
Mar 17, 2023 495.93 498.98 479.47 483.62 695,571 -9.57(-1.94%)
Mar 16, 2023 473.36 496.18 466.78 493.19 713,333 +21.16(+4.48%)
Mar 15, 2023 481.31 485.46 461.44 472.03 626,284 -16.95(-3.47%)
Mar 14, 2023 493.15 498.66 479.43 488.98 630,948 +7.35(+1.53%)
Mar 13, 2023 465.01 489.58 459.43 481.63 594,053 +7.28(+1.53%)
Mar 10, 2023 492.74 492.74 471.15 474.35 364,085 -13.59(-2.78%)
Mar 09, 2023 500.35 511.73 487.20 487.94 476,866 -11.98(-2.40%)
Mar 08, 2023 490.63 502.36 489.06 499.92 306,695 +11.85(+2.43%)
Mar 07, 2023 491.21 498.46 485.67 488.06 207,221 -4.37(-0.89%)
Mar 06, 2023 503.03 510.93 490.83 492.43 350,829 -8.73(-1.74%)
Mar 03, 2023 489.84 503.46 488.06 501.17 329,952 +12.17(+2.49%)
Mar 02, 2023 474.43 490.83 467.95 489.00 264,958 +7.14(+1.48%)
Mar 01, 2023 481.76 489.14 478.04 481.86 284,262 +2.22(+0.46%)
Feb 28, 2023 478.61 489.17 476.70 479.64 382,992 -1.95(-0.41%)
Feb 27, 2023 484.87 487.31 480.33 481.59 346,147 +3.17(+0.66%)
Feb 24, 2023 481.30 484.24 475.27 478.42 376,105 -11.73(-2.39%)
Feb 23, 2023 498.06 501.30 473.21 490.14 667,533 +12.07(+2.53%)
Feb 22, 2023 480.34 484.67 470.18 478.07 387,526 +0.78(+0.16%)
Feb 21, 2023 487.71 496.21 475.45 477.29 651,923 -19.98(-4.02%)
Feb 17, 2023 507.21 509.11 493.72 497.26 493,672 -11.17(-2.20%)
Feb 16, 2023 513.33 519.83 505.59 508.44 488,823 -16.56(-3.15%)
Feb 15, 2023 511.16 525.55 509.13 525.00 458,214 +9.44(+1.83%)
Feb 14, 2023 488.75 517.84 486.43 515.56 667,330 +18.96(+3.82%)
Feb 13, 2023 488.02 498.54 481.38 496.60 627,053 +9.31(+1.91%)
Feb 10, 2023 503.71 503.89 484.23 487.29 585,947 -18.23(-3.61%)
Feb 09, 2023 484.97 524.86 484.97 505.52 1,802,043 +46.97(+10.24%)
Feb 08, 2023 455.58 466.91 453.00 458.55 733,971 -4.57(-0.99%)
Feb 07, 2023 447.31 466.51 445.15 463.13 604,364 +17.77(+3.99%)
Feb 06, 2023 442.55 458.74 440.73 445.36 477,759 -6.56(-1.45%)
Feb 03, 2023 455.97 468.76 449.25 451.92 711,035 -17.49(-3.73%)
Feb 02, 2023 456.96 474.98 456.96 469.40 614,339 +16.03(+3.54%)
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.