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 (%)
Jul 31, 2023	543.61	560.59	543.07	556.30	802,108	+13.86(+2.56%)
Jul 28, 2023	551.23	551.87	538.33	542.44	553,555	+8.31(+1.56%)
Jul 27, 2023	546.14	551.96	526.98	534.13	792,412	+8.34(+1.59%)
Jul 26, 2023	539.50	539.50	512.17	525.78	1,077,139	-22.60(-4.12%)
Jul 25, 2023	535.88	555.35	535.81	548.38	539,710	+18.21(+3.43%)
Jul 24, 2023	527.34	532.90	518.16	530.18	387,455	-0.45(-0.08%)
Jul 21, 2023	532.13	535.93	525.11	530.63	596,198	+4.59(+0.87%)
Jul 20, 2023	541.89	546.84	521.94	526.03	1,150,576	-45.20(-7.91%)
Jul 19, 2023	581.05	586.09	567.88	571.23	511,021	-13.52(-2.31%)
Jul 18, 2023	580.70	587.96	574.21	584.76	408,053	-0.61(-0.10%)
Jul 17, 2023	564.76	592.58	563.34	585.36	404,774	+23.58(+4.20%)
Jul 14, 2023	570.14	577.77	558.39	561.79	337,428	-11.54(-2.01%)
Jul 13, 2023	564.15	578.24	561.81	573.33	623,294	+15.49(+2.78%)
Jul 12, 2023	547.61	559.73	545.55	557.84	662,773	+18.40(+3.41%)
Jul 11, 2023	538.67	540.41	528.33	539.44	423,377	+8.15(+1.53%)
Jul 10, 2023	516.46	536.42	516.46	531.28	555,239	+20.31(+3.98%)
Jul 07, 2023	511.92	521.91	509.08	510.97	352,279	-0.59(-0.11%)
Jul 06, 2023	506.45	512.50	499.88	511.56	509,090	-8.72(-1.68%)
Jul 05, 2023	532.21	534.97	519.56	520.28	542,460	-19.20(-3.56%)
Jul 03, 2023	542.12	544.54	529.04	539.48	258,179	+2.33(+0.43%)
Jun 30, 2023	538.52	544.58	530.14	537.15	436,807	+4.40(+0.83%)
Jun 29, 2023	529.22	533.71	521.23	532.75	401,352	+9.48(+1.81%)
Jun 28, 2023	518.19	534.48	516.16	523.27	545,265	-5.50(-1.04%)
Jun 27, 2023	505.79	529.07	505.51	528.77	469,578	+21.73(+4.29%)
Jun 26, 2023	505.29	516.16	505.29	507.03	367,402	+4.87(+0.97%)
Jun 23, 2023	497.00	504.14	496.70	502.16	572,922	-6.19(-1.22%)
Jun 22, 2023	496.75	512.47	496.12	508.35	291,515	+7.11(+1.42%)
Jun 21, 2023	502.34	510.67	499.73	501.25	384,708	-5.11(-1.01%)
Jun 20, 2023	506.89	514.95	502.77	506.36	498,691	-7.32(-1.43%)
Jun 16, 2023	525.88	525.88	512.27	513.68	1,118,971	-1.66(-0.32%)
Jun 15, 2023	524.99	529.46	514.63	515.34	734,641	-17.79(-3.34%)
Jun 14, 2023	524.43	534.30	516.17	533.13	496,814	+1.51(+0.28%)
Jun 13, 2023	536.68	544.43	526.98	531.62	674,718	+9.40(+1.80%)
Jun 12, 2023	502.90	524.60	502.85	522.23	616,782	+24.16(+4.85%)
Jun 09, 2023	502.67	508.65	492.15	498.06	540,529	+4.14(+0.84%)
Jun 08, 2023	494.62	497.46	485.90	493.92	392,016	+3.10(+0.63%)
Jun 07, 2023	497.79	507.50	486.66	490.83	459,469	-2.81(-0.57%)
Jun 06, 2023	482.70	503.79	479.81	493.64	490,650	+10.18(+2.11%)
Jun 05, 2023	491.49	492.50	473.74	483.45	642,775	-10.02(-2.03%)
Jun 02, 2023	501.75	501.75	474.50	493.48	784,209	-2.02(-0.41%)
Jun 01, 2023	491.24	500.55	483.96	495.50	739,780	+9.31(+1.91%)
May 31, 2023	501.03	510.03	484.68	486.19	907,730	-24.87(-4.87%)
May 30, 2023	536.22	549.44	508.44	511.06	1,188,683	-5.90(-1.14%)
May 26, 2023	491.82	527.96	486.52	516.97	2,069,479	+32.35(+6.68%)
May 25, 2023	450.67	491.24	443.61	484.62	2,137,754	+72.04(+17.46%)
May 24, 2023	408.67	414.20	403.57	412.57	575,597	-7.91(-1.88%)
May 23, 2023	438.59	440.32	418.85	420.49	570,731	-24.51(-5.51%)
May 22, 2023	425.23	447.03	425.23	445.00	558,314	+16.25(+3.79%)
May 19, 2023	428.13	431.78	424.01	428.74	536,422	+0.55(+0.13%)
May 18, 2023	416.91	428.71	412.57	428.20	1,025,416	+15.64(+3.79%)
May 17, 2023	402.71	417.63	396.45	412.56	642,874	+13.07(+3.27%)
May 16, 2023	406.54	411.30	399.01	399.49	353,245	-9.94(-2.43%)
May 15, 2023	396.53	410.20	393.89	409.43	419,702	+13.27(+3.35%)
May 12, 2023	397.70	400.55	390.11	396.16	376,461	+0.58(+0.15%)
May 11, 2023	411.32	412.84	393.32	395.58	602,097	-17.24(-4.18%)
May 10, 2023	404.20	415.77	404.20	412.82	788,402	+14.49(+3.64%)
May 09, 2023	406.67	410.09	394.99	398.33	749,670	-17.11(-4.12%)
May 08, 2023	403.00	420.31	403.00	415.44	750,605	+7.29(+1.79%)
May 05, 2023	401.98	415.78	380.28	408.15	2,204,248	-47.30(-10.39%)
May 04, 2023	456.10	461.33	451.30	455.45	746,606	-7.12(-1.54%)
May 03, 2023	463.84	472.93	454.36	462.57	492,962	-2.00(-0.43%)
May 02, 2023	468.87	478.51	459.06	464.58	505,723	-3.58(-0.77%)

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