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 30, 2021	427.15	442.21	425.56	440.53	471,398	+9.02(+2.09%)
Jul 29, 2021	420.88	432.41	419.66	431.51	814,369	+8.88(+2.10%)
Jul 28, 2021	402.03	423.61	397.26	422.62	593,243	+23.28(+5.83%)
Jul 27, 2021	403.39	403.39	387.80	399.35	525,837	-5.57(-1.38%)
Jul 26, 2021	403.28	409.20	401.46	404.91	341,767	-1.30(-0.32%)
Jul 23, 2021	399.22	407.77	396.63	406.21	298,226	+9.08(+2.29%)
Jul 22, 2021	395.99	399.35	391.89	397.13	317,932	-0.29(-0.07%)
Jul 21, 2021	384.93	397.67	384.77	397.42	325,605	+12.69(+3.30%)
Jul 20, 2021	375.33	386.69	372.51	384.73	375,777	+11.39(+3.05%)
Jul 19, 2021	367.61	373.93	362.89	373.34	391,175	+1.25(+0.34%)
Jul 16, 2021	373.70	376.65	371.28	372.08	869,058	-0.05(-0.01%)
Jul 15, 2021	375.23	375.31	366.30	372.13	539,983	-3.29(-0.88%)
Jul 14, 2021	382.73	388.62	373.92	375.43	583,937	-4.49(-1.18%)
Jul 13, 2021	377.19	381.19	374.52	379.92	335,263	+0.49(+0.13%)
Jul 12, 2021	378.15	379.80	373.74	379.43	347,076	+4.26(+1.14%)
Jul 09, 2021	366.69	375.91	363.01	375.16	277,473	+9.41(+2.57%)
Jul 08, 2021	363.21	366.18	356.39	365.75	360,995	-3.84(-1.04%)
Jul 07, 2021	379.74	379.74	364.27	369.59	449,049	-6.41(-1.71%)
Jul 06, 2021	369.11	376.68	367.79	376.01	552,033	+7.01(+1.90%)
Jul 02, 2021	366.77	369.34	364.50	369.00	227,796	+6.01(+1.66%)

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