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 )

709.48 -3.89 (-0.55%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 9, 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, 2023	403.87	422.69	401.80	422.46	471,027	+18.76(+4.65%)
Jan 30, 2023	412.45	414.27	402.25	403.70	641,180	-17.28(-4.11%)
Jan 27, 2023	424.52	428.62	418.07	420.99	488,919	-7.36(-1.72%)
Jan 26, 2023	427.31	432.23	416.73	428.34	298,582	+7.74(+1.84%)
Jan 25, 2023	403.87	422.10	398.28	420.61	354,096	+5.51(+1.33%)
Jan 24, 2023	421.83	430.62	411.53	415.10	450,131	-9.29(-2.19%)
Jan 23, 2023	400.11	425.47	395.23	424.39	800,162	+30.44(+7.73%)
Jan 20, 2023	386.63	394.12	379.60	393.96	362,360	+14.35(+3.78%)
Jan 19, 2023	387.83	389.46	375.45	379.61	656,822	-14.42(-3.66%)
Jan 18, 2023	401.89	405.64	393.40	394.03	310,378	-3.79(-0.95%)
Jan 17, 2023	392.12	399.89	392.12	397.82	483,113	+3.19(+0.81%)
Jan 13, 2023	388.98	394.91	387.58	394.63	210,983	-1.17(-0.30%)
Jan 12, 2023	394.18	400.64	383.39	395.80	462,026	+2.25(+0.57%)
Jan 11, 2023	386.62	394.08	384.79	393.55	490,925	+9.11(+2.37%)
Jan 10, 2023	379.74	387.66	377.68	384.44	395,522	+4.67(+1.23%)
Jan 09, 2023	373.38	387.74	368.90	379.77	621,015	+15.86(+4.36%)
Jan 06, 2023	347.59	367.06	342.38	363.92	555,249	+20.19(+5.88%)
Jan 05, 2023	348.80	354.00	343.00	343.73	633,153	-10.67(-3.01%)
Jan 04, 2023	345.33	357.63	345.17	354.39	597,580	+14.74(+4.34%)
Jan 03, 2023	356.19	357.56	336.02	339.65	594,362	-10.56(-3.01%)
Dec 30, 2022	342.69	350.68	340.55	350.21	349,579	+0.19(+0.05%)
Dec 29, 2022	344.28	352.44	342.63	350.02	511,520	+13.76(+4.09%)
Dec 28, 2022	335.66	344.36	332.66	336.27	347,707	-1.98(-0.58%)
Dec 27, 2022	344.10	348.81	334.10	338.24	446,707	-8.23(-2.38%)
Dec 23, 2022	339.67	346.75	333.23	346.48	426,342	+2.97(+0.87%)
Dec 22, 2022	353.13	355.99	335.45	343.50	994,526	-19.17(-5.29%)
Dec 21, 2022	357.23	365.18	355.37	362.67	460,319	+9.02(+2.55%)
Dec 20, 2022	348.17	359.19	348.17	353.65	374,645	-1.13(-0.32%)
Dec 19, 2022	363.16	363.16	344.36	354.78	738,911	-7.93(-2.19%)
Dec 16, 2022	367.57	371.29	356.46	362.70	1,650,739	-6.20(-1.68%)
Dec 15, 2022	379.24	379.95	368.61	368.90	670,721	-21.83(-5.59%)
Dec 14, 2022	396.77	401.70	385.83	390.73	603,053	-6.06(-1.53%)
Dec 13, 2022	408.01	411.23	385.37	396.79	745,195	+8.39(+2.16%)
Dec 12, 2022	381.30	388.59	378.27	388.39	541,138	+6.85(+1.79%)
Dec 09, 2022	375.52	386.89	373.63	381.55	681,666	+0.74(+0.19%)
Dec 08, 2022	365.92	384.32	360.84	380.81	629,843	+17.37(+4.78%)
Dec 07, 2022	355.79	364.66	354.41	363.43	374,003	+3.86(+1.07%)
Dec 06, 2022	369.79	370.49	355.75	359.57	553,038	-11.07(-2.99%)
Dec 05, 2022	374.10	379.08	367.26	370.64	477,009	-8.05(-2.13%)
Dec 02, 2022	367.06	381.62	364.57	378.69	592,775	+1.13(+0.30%)
Dec 01, 2022	376.52	380.43	365.58	377.56	677,043	+0.11(+0.03%)
Nov 30, 2022	352.53	378.45	346.74	377.46	790,322	+26.69(+7.61%)
Nov 29, 2022	354.06	355.55	347.68	350.76	400,938	-0.53(-0.15%)
Nov 28, 2022	358.09	363.30	348.95	351.30	581,282	-13.63(-3.73%)
Nov 25, 2022	366.06	368.15	364.80	364.93	215,964	-6.33(-1.71%)
Nov 23, 2022	366.74	377.94	366.44	371.26	363,793	+1.65(+0.45%)
Nov 22, 2022	367.69	369.87	361.80	369.61	466,181	+5.67(+1.56%)
Nov 21, 2022	365.70	371.89	363.80	363.94	418,244	-8.92(-2.39%)
Nov 18, 2022	379.63	379.78	367.75	372.86	369,286	+1.25(+0.34%)
Nov 17, 2022	359.51	375.11	356.94	371.61	506,840	+0.65(+0.18%)
Nov 16, 2022	391.95	394.63	369.32	370.95	742,852	-29.30(-7.32%)
Nov 15, 2022	400.66	404.90	395.74	400.25	618,490	+16.86(+4.40%)
Nov 14, 2022	384.39	391.54	381.63	383.39	626,567	-5.34(-1.37%)
Nov 11, 2022	382.32	397.79	377.50	388.73	760,699	+6.42(+1.68%)
Nov 10, 2022	359.72	384.26	359.53	382.31	911,324	+42.52(+12.51%)
Nov 09, 2022	344.71	348.62	338.31	339.79	683,598	-12.16(-3.46%)
Nov 08, 2022	355.67	359.48	345.55	351.95	594,581	+3.15(+0.90%)
Nov 07, 2022	351.17	352.08	341.38	348.80	698,562	+1.21(+0.35%)
Nov 04, 2022	339.92	349.00	335.26	347.59	907,186	+17.33(+5.25%)
Nov 03, 2022	325.06	337.64	324.33	330.26	789,717	-0.34(-0.10%)
Nov 02, 2022	343.34		330.41	330.60	1,007,925	-14.17(-4.11%)

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