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 (%)
Feb 29, 2024	705.01	721.24	694.83	718.69	861,035	+9.45(+1.33%)
Feb 28, 2024	700.68	713.10	698.87	709.24	267,130	+1.28(+0.18%)
Feb 27, 2024	724.20	727.15	705.83	707.96	302,462	-15.57(-2.15%)
Feb 26, 2024	728.08	730.71	722.26	723.53	302,772	+3.75(+0.52%)
Feb 23, 2024	735.18	740.32	711.63	719.78	565,312	-20.13(-2.72%)
Feb 22, 2024	744.83	748.59	736.44	739.91	661,060	+27.33(+3.84%)
Feb 21, 2024	695.29	712.71	694.47	712.58	478,019	+1.60(+0.22%)
Feb 20, 2024	718.65	718.65	697.13	710.98	467,573	-18.15(-2.49%)
Feb 16, 2024	734.28	746.78	719.52	729.13	373,671	-3.81(-0.52%)
Feb 15, 2024	747.21	748.58	722.64	732.94	601,196	-10.84(-1.46%)
Feb 14, 2024	722.84	744.85	717.28	743.78	603,803	+33.00(+4.64%)
Feb 13, 2024	701.68	723.00	688.81	710.78	760,944	-17.72(-2.43%)
Feb 12, 2024	750.98	756.85	726.67	728.50	646,582	-22.40(-2.98%)
Feb 09, 2024	745.60	760.07	735.84	750.90	663,168	+15.21(+2.07%)
Feb 08, 2024	678.73	758.57	678.20	735.69	1,661,623	+91.49(+14.20%)
Feb 07, 2024	640.27	654.65	629.01	644.20	860,750	+12.41(+1.96%)
Feb 06, 2024	649.41	649.41	621.79	631.79	557,246	-13.21(-2.05%)
Feb 05, 2024	639.80	651.64	631.13	645.00	517,881	+10.33(+1.63%)
Feb 02, 2024	613.57	636.40	610.73	634.67	481,992	+21.69(+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Monolithic Power Sys (NQ: MPWR )

Historical Prices