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 (%)
Mar 31, 2020	159.38	165.23	157.59	162.76	480,449	+2.21(+1.37%)
Mar 30, 2020	159.29	163.78	155.51	160.56	287,033	+3.88(+2.48%)
Mar 27, 2020	162.88	164.71	156.24	156.68	486,507	-12.67(-7.48%)
Mar 26, 2020	154.58	169.40	154.24	169.35	558,345	+15.96(+10.40%)
Mar 25, 2020	157.29	164.10	152.17	153.39	568,578	-4.05(-2.57%)
Mar 24, 2020	146.02	158.10	142.34	157.44	500,798	+21.94(+16.19%)
Mar 23, 2020	134.10	137.99	126.08	135.51	496,220	+4.49(+3.42%)
Mar 20, 2020	146.89	152.01	131.02	131.02	657,207	-14.75(-10.12%)
Mar 19, 2020	137.16	149.56	134.14	145.77	520,477	+8.54(+6.22%)
Mar 18, 2020	141.25	150.27	132.41	137.23	525,013	-16.93(-10.98%)
Mar 17, 2020	134.93	155.82	132.15	154.16	595,618	+22.41(+17.01%)
Mar 16, 2020	146.80	154.99	131.75	131.75	726,027	-33.52(-20.28%)
Mar 13, 2020	150.37	165.48	138.02	165.26	681,976	+23.81(+16.83%)
Mar 12, 2020	140.79	151.93	135.25	141.46	632,268	-9.50(-6.30%)
Mar 11, 2020	154.90	157.95	148.12	150.96	491,241	-7.58(-4.78%)
Mar 10, 2020	149.40	158.66	147.89	158.54	600,857	+14.64(+10.17%)
Mar 09, 2020	146.66	154.12	143.62	143.90	446,228	-17.00(-10.57%)
Mar 06, 2020	161.91	164.62	156.11	160.90	404,252	-6.08(-3.64%)
Mar 05, 2020	164.11	171.69	161.57	166.98	461,816	+0.77(+0.46%)
Mar 04, 2020	160.34	166.46	157.74	166.21	286,398	+9.04(+5.75%)
Mar 03, 2020	160.06	163.03	154.18	157.17	443,447	-1.85(-1.16%)
Mar 02, 2020	155.87	159.46	151.49	159.02	382,427	+5.31(+3.45%)
Feb 28, 2020	146.31	155.61	145.70	153.71	462,460	+1.38(+0.90%)
Feb 27, 2020	154.25	156.85	150.45	152.34	375,613	-6.78(-4.26%)
Feb 26, 2020	159.94	164.35	157.60	159.12	340,318	-0.31(-0.19%)
Feb 25, 2020	162.74	163.07	157.28	159.43	436,855	-1.29(-0.80%)
Feb 24, 2020	163.24	164.46	160.57	160.72	560,566	-10.43(-6.09%)
Feb 21, 2020	177.01	177.01	170.10	171.15	329,016	-7.20(-4.04%)
Feb 20, 2020	181.13	181.29	176.13	178.34	272,387	-3.29(-1.81%)
Feb 19, 2020	178.58	183.07	178.58	181.64	294,469	+2.06(+1.15%)
Feb 18, 2020	181.98	182.83	177.77	179.57	341,885	-5.68(-3.06%)
Feb 14, 2020	186.61	187.10	183.72	185.25	331,803	-0.23(-0.13%)
Feb 13, 2020	182.58	186.79	182.37	185.49	337,681	+0.68(+0.37%)
Feb 12, 2020	184.54	186.02	182.86	184.81	346,503	+1.17(+0.64%)
Feb 11, 2020	179.25	184.77	178.34	183.63	267,244	+5.16(+2.89%)
Feb 10, 2020	171.24	178.69	170.37	178.47	255,223	+3.86(+2.21%)
Feb 07, 2020	174.86	176.82	173.25	174.61	543,889	-1.60(-0.91%)
Feb 06, 2020	181.34	184.95	174.02	176.21	790,228	-4.97(-2.74%)
Feb 05, 2020	179.53	181.18	176.61	181.18	438,688	+4.23(+2.39%)
Feb 04, 2020	174.26	177.29	172.38	176.95	294,065	+7.18(+4.23%)
Feb 03, 2020	167.07	170.20	165.89	169.77	351,873	+3.91(+2.36%)
Jan 31, 2020	171.46	172.22	165.62	165.85	475,154	-7.10(-4.11%)
Jan 30, 2020	171.05	173.75	169.87	172.96	309,319	+0.97(+0.56%)
Jan 29, 2020	174.68	175.33	171.88	171.99	236,414	-2.69(-1.54%)
Jan 28, 2020	172.53	175.59	171.29	174.68	237,195	+4.10(+2.40%)
Jan 27, 2020	172.47	172.92	170.39	170.58	312,329	-7.02(-3.95%)
Jan 24, 2020	178.29	179.21	176.78	177.60	427,164	+0.25(+0.14%)
Jan 23, 2020	176.34	177.77	174.75	177.35	405,998	+1.28(+0.73%)
Jan 22, 2020	178.27	179.18	175.59	176.07	341,415	-0.46(-0.26%)
Jan 21, 2020	175.50	178.31	175.48	176.52	332,440	+0.55(+0.31%)
Jan 17, 2020	175.93	176.44	173.94	175.97	367,512	+1.23(+0.70%)
Jan 16, 2020	173.98	174.99	172.99	174.74	400,590	+2.15(+1.25%)
Jan 15, 2020	173.54	174.25	171.19	172.59	334,641	-0.78(-0.45%)
Jan 14, 2020	173.73	175.38	172.48	173.37	219,032	-0.37(-0.21%)
Jan 13, 2020	172.65	174.36	171.66	173.74	281,140	+2.36(+1.38%)
Jan 10, 2020	173.10	173.89	170.92	171.38	283,813	-1.79(-1.03%)
Jan 09, 2020	171.94	173.53	171.37	173.17	186,346	+2.31(+1.35%)
Jan 08, 2020	171.21	172.07	169.64	170.86	307,063	-0.22(-0.13%)
Jan 07, 2020	170.56	172.38	169.20	171.09	665,990	+1.58(+0.93%)
Jan 06, 2020	168.72	170.33	167.61	169.51	350,830	-1.75(-1.02%)
Jan 03, 2020	171.25	172.96	170.65	171.26	240,776	-3.16(-1.81%)

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