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 )

713.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.32	11.32	11.00	11.19	216,899	-0.15(-1.30%)
Mar 29, 2007	11.38	11.42	11.17	11.34	103,673	+0.05(+0.46%)
Mar 28, 2007	11.29	11.34	11.20	11.29	60,641	-0.08(-0.69%)
Mar 27, 2007	11.42	11.42	11.12	11.36	58,236	-0.13(-1.13%)
Mar 26, 2007	11.35	11.49	11.21	11.49	43,514	+0.10(+0.91%)
Mar 23, 2007	11.48	11.64	11.29	11.39	83,259	-0.16(-1.35%)
Mar 22, 2007	11.62	11.66	11.47	11.55	88,519	-0.02(-0.15%)
Mar 21, 2007	11.55	11.62	11.35	11.56	101,793	-0.02(-0.15%)
Mar 20, 2007	11.74	11.74	11.52	11.58	74,556	-0.13(-1.11%)
Mar 19, 2007	11.62	11.94	11.62	11.71	140,370	+0.15(+1.28%)
Mar 16, 2007	11.36	11.76	11.28	11.56	234,270	+0.19(+1.68%)
Mar 15, 2007	11.60	11.60	11.23	11.37	127,996	-0.21(-1.80%)
Mar 14, 2007	11.38	11.71	11.23	11.58	141,899	+0.15(+1.29%)
Mar 13, 2007	11.76	11.66	11.23	11.43	249,662	-0.32(-2.73%)
Mar 12, 2007	11.49	11.85	11.42	11.76	147,712	+0.43(+3.75%)
Mar 09, 2007	11.20	11.35	11.14	11.33	357,855	+0.20(+1.79%)
Mar 08, 2007	11.16	11.23	10.97	11.13	94,492	-0.03(-0.23%)
Mar 07, 2007	11.11	11.17	10.76	11.16	138,783	+0.01(+0.08%)
Mar 06, 2007	11.04	11.19	11.00	11.15	59,465	+0.18(+1.66%)
Mar 05, 2007	11.11	11.39	10.93	10.97	315,468	-0.30(-2.69%)
Mar 02, 2007	11.23	11.40	11.09	11.27	150,846	+0.03(+0.23%)

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