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 +1.95 (+0.27%)

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 (%)
Jul 29, 2022	449.38	463.20	449.38	458.33	472,366	+4.55(+1.00%)
Jul 28, 2022	446.38	455.44	434.39	453.79	368,697	+8.98(+2.02%)
Jul 27, 2022	427.16	450.13	425.85	444.81	522,254	+28.50(+6.85%)
Jul 26, 2022	421.52	423.04	413.84	416.31	362,237	-8.06(-1.90%)
Jul 25, 2022	425.96	425.96	408.57	424.37	467,145	-6.08(-1.41%)
Jul 22, 2022	441.55	448.00	425.85	430.44	456,874	-19.32(-4.30%)
Jul 21, 2022	439.32	451.68	432.40	449.76	469,490	+13.75(+3.15%)
Jul 20, 2022	419.75	439.12	418.34	436.01	450,930	+15.63(+3.72%)
Jul 19, 2022	408.78	422.31	408.72	420.38	441,589	+16.96(+4.21%)
Jul 18, 2022	412.05	418.84	400.73	403.42	383,262	-1.19(-0.30%)
Jul 15, 2022	398.26	406.85	392.75	404.61	409,404	+14.07(+3.60%)
Jul 14, 2022	381.72	392.49	374.30	390.54	304,393	+8.41(+2.20%)
Jul 13, 2022	369.68	385.38	366.89	382.12	394,093	+2.05(+0.54%)
Jul 12, 2022	387.77	389.52	375.01	380.07	294,012	-4.22(-1.10%)
Jul 11, 2022	385.27	389.81	381.33	384.29	354,934	-5.75(-1.47%)
Jul 08, 2022	375.00	390.14	373.00	390.04	357,306	+8.67(+2.27%)
Jul 07, 2022	373.21	384.94	373.21	381.37	338,253	+17.35(+4.77%)
Jul 06, 2022	367.07	369.45	359.77	364.03	387,650	+0.34(+0.09%)
Jul 05, 2022	350.80	364.27	343.24	363.69	688,640	+3.76(+1.04%)

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