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 )

730.05 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.463	6.498	6.428	6.437	27,665	+0.01(+0.14%)
May 27, 2005	6.506	6.506	6.246	6.428	105,663	-0.03(-0.40%)
May 26, 2005	6.246	6.498	6.229	6.454	86,982	+0.35(+5.68%)
May 25, 2005	5.708	6.446	5.573	6.107	70,282	+0.31(+5.39%)
May 24, 2005	5.639	5.873	5.544	5.795	226,389	+0.18(+3.25%)
May 23, 2005	5.561	5.726	5.561	5.613	72,246	+0.01(+0.15%)
May 20, 2005	5.639	5.726	5.500	5.604	148,236	-0.10(-1.82%)
May 19, 2005	5.413	5.717	5.370	5.708	146,619	+0.33(+6.13%)
May 18, 2005	5.622	5.622	5.335	5.379	173,826	-0.16(-2.97%)
May 17, 2005	5.786	5.812	5.509	5.544	34,405	-0.17(-3.03%)
May 16, 2005	5.570	5.743	5.361	5.717	75,105	+0.23(+4.27%)
May 13, 2005	5.118	5.639	5.118	5.483	512,015	+0.40(+7.85%)
May 12, 2005	5.639	5.639	5.075	5.084	634,773	-0.53(-9.43%)
May 11, 2005	5.977	6.003	5.613	5.613	148,056	-0.29(-4.99%)
May 10, 2005	5.891	5.995	5.847	5.908	5,453	-0.08(-1.30%)
May 09, 2005	5.925	6.002	5.925	5.986	9,256	-0.10(-1.71%)
May 06, 2005	5.899	6.090	5.743	6.090	20,479	+0.28(+4.76%)
May 05, 2005	5.925	5.960	5.726	5.813	27,947	-0.11(-1.89%)
May 04, 2005	5.873	5.925	5.726	5.925	29,046	+0.18(+3.17%)
May 03, 2005	6.090	6.272	5.509	5.743	112,345	-0.50(-8.06%)

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