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 (%)
Aug 31, 2020	262.74	266.20	259.16	260.21	331,178	-2.27(-0.86%)
Aug 28, 2020	257.28	262.81	257.28	262.48	177,496	+5.31(+2.06%)
Aug 27, 2020	263.25	263.25	255.78	257.17	320,432	-5.40(-2.06%)
Aug 26, 2020	265.06	265.66	259.94	262.57	232,004	-1.97(-0.74%)
Aug 25, 2020	261.71	264.80	261.71	264.54	236,490	+3.37(+1.29%)
Aug 24, 2020	268.65	268.80	259.12	261.17	275,882	-4.52(-1.70%)
Aug 21, 2020	263.80	266.46	261.35	265.69	161,276	+1.89(+0.72%)
Aug 20, 2020	264.82	267.75	262.34	263.80	279,968	-3.58(-1.34%)
Aug 19, 2020	269.06	271.64	266.45	267.38	238,607	-0.89(-0.33%)
Aug 18, 2020	274.09	275.08	267.90	268.27	259,923	-5.82(-2.13%)
Aug 17, 2020	271.99	275.32	271.12	274.09	211,970	+5.38(+2.00%)
Aug 14, 2020	272.94	274.52	267.51	268.72	168,667	-3.18(-1.17%)
Aug 13, 2020	272.75	275.13	270.11	271.89	194,348	-0.86(-0.31%)
Aug 12, 2020	266.19	273.06	264.46	272.75	227,562	+9.57(+3.63%)
Aug 11, 2020	262.64	268.26	259.88	263.18	306,045	-1.91(-0.72%)
Aug 10, 2020	270.91	271.95	263.98	265.09	309,611	-6.42(-2.36%)
Aug 07, 2020	274.63	276.14	266.87	271.51	231,391	-3.67(-1.33%)
Aug 06, 2020	270.11	275.28	269.83	275.19	280,628	+4.35(+1.60%)
Aug 05, 2020	269.93	271.03	263.74	270.84	376,922	+2.36(+0.88%)
Aug 04, 2020	260.83	268.70	260.83	268.48	292,904	+6.99(+2.67%)

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