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 (%)
Oct 31, 2022	337.11	340.57	329.19	335.45	1,061,143	-7.26(-2.12%)
Oct 28, 2022	321.43	344.60	316.24	342.71	2,169,440	+17.11(+5.26%)
Oct 27, 2022	335.78	340.09	319.92	325.60	1,173,960	-3.80(-1.15%)
Oct 26, 2022	329.54	343.09	325.13	329.40	861,602	-8.73(-2.58%)
Oct 25, 2022	329.45	340.65	329.10	338.12	807,749	+11.04(+3.37%)
Oct 24, 2022	328.28	331.53	317.36	327.09	657,344	-1.82(-0.55%)
Oct 21, 2022	311.46	330.14	310.08	328.90	807,596	+15.21(+4.85%)
Oct 20, 2022	311.20	321.91	309.73	313.70	542,587	+2.58(+0.83%)
Oct 19, 2022	307.36	318.93	304.24	311.12	583,038	-0.76(-0.24%)
Oct 18, 2022	325.46	330.39	307.25	311.88	645,897	-0.56(-0.18%)
Oct 17, 2022	314.21	318.20	310.22	312.44	772,879	+6.89(+2.25%)
Oct 14, 2022	334.25	334.25	304.96	305.55	912,642	-22.49(-6.86%)
Oct 13, 2022	305.10	339.24	298.13	328.05	1,423,320	+8.87(+2.78%)
Oct 12, 2022	323.95	325.76	316.78	319.17	765,299	-4.97(-1.53%)
Oct 11, 2022	333.58	335.94	319.56	324.14	1,607,503	-16.14(-4.74%)
Oct 10, 2022	355.88	357.70	335.21	340.28	1,204,331	-18.05(-5.04%)
Oct 07, 2022	379.36	379.36	353.49	358.32	1,401,206	-32.36(-8.28%)
Oct 06, 2022	392.79	405.95	388.46	390.69	537,254	-4.44(-1.12%)
Oct 05, 2022	381.16	399.44	376.47	395.12	688,432	+5.76(+1.48%)
Oct 04, 2022	384.40	392.90	384.24	389.36	648,080	+16.81(+4.51%)

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