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 )

677.23 +16.89 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	662.40	680.95	661.32	677.23	402,835	+16.89(+2.56%)
Apr 25, 2024	638.33	667.06	636.40	660.34	435,499	+18.13(+2.82%)
Apr 24, 2024	636.51	655.23	628.26	642.21	768,929	+30.84(+5.04%)
Apr 23, 2024	603.64	617.81	601.34	611.37	508,611	+10.74(+1.79%)
Apr 22, 2024	596.77	603.26	584.95	600.63	467,877	+9.11(+1.54%)
Apr 19, 2024	619.16	619.16	587.53	591.52	733,982	-28.79(-4.64%)
Apr 18, 2024	632.09	634.17	617.84	620.31	652,912	-17.41(-2.73%)
Apr 17, 2024	655.92	663.43	633.60	637.72	530,153	-17.81(-2.72%)
Apr 16, 2024	645.00	659.30	644.00	655.53	380,615	+8.90(+1.38%)
Apr 15, 2024	671.26	673.02	640.44	646.63	485,905	-11.60(-1.76%)
Apr 12, 2024	665.88	672.70	658.19	658.23	422,513	-26.11(-3.82%)
Apr 11, 2024	671.89	685.14	665.62	684.34	301,505	+17.85(+2.68%)
Apr 10, 2024	662.90	679.27	657.33	666.49	417,513	-15.66(-2.30%)
Apr 09, 2024	691.22	700.85	672.50	682.15	370,387	+0.83(+0.12%)
Apr 08, 2024	668.76	690.88	668.76	681.32	574,596	+27.01(+4.13%)
Apr 05, 2024	643.66	659.06	643.66	654.31	406,770	+11.17(+1.74%)
Apr 04, 2024	659.98	666.98	640.40	643.14	655,711	-6.70(-1.03%)
Apr 03, 2024	643.90	661.09	643.75	649.84	444,058	+0.87(+0.13%)
Apr 02, 2024	658.12	658.39	644.74	648.97	564,027	-19.51(-2.92%)

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