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 )

735.63 -8.27 (-1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)

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