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 )

712.71 -31.19 (-4.19%)

Streaming Delayed Price Updated: 2:43 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 (%)
Dec 29, 2023	630.59	634.43	619.69	629.60	277,453	-1.44(-0.23%)
Dec 28, 2023	636.18	636.50	629.87	631.03	252,236	-3.33(-0.53%)
Dec 27, 2023	636.32	640.05	629.13	634.37	523,907	-0.48(-0.08%)
Dec 26, 2023	624.01	639.58	624.01	634.85	464,537	+19.33(+3.14%)
Dec 22, 2023	621.69	623.22	611.25	615.51	486,155	-4.08(-0.66%)
Dec 21, 2023	622.94	624.79	612.93	619.59	802,290	+10.66(+1.75%)
Dec 20, 2023	630.20	633.29	607.87	608.93	586,609	-24.15(-3.81%)
Dec 19, 2023	636.84	641.55	628.20	633.07	294,238	+0.93(+0.15%)
Dec 18, 2023	632.74	636.44	620.27	632.15	321,751	+1.02(+0.16%)
Dec 15, 2023	632.17	644.89	628.59	631.13	860,150	-4.07(-0.64%)
Dec 14, 2023	613.18	637.57	612.64	635.20	923,571	+28.57(+4.71%)
Dec 13, 2023	593.95	614.99	592.02	606.62	464,287	+12.86(+2.17%)
Dec 12, 2023	590.96	596.93	585.53	593.77	341,016	+3.41(+0.58%)
Dec 11, 2023	577.19	591.55	575.96	590.36	428,560	+16.61(+2.90%)
Dec 08, 2023	564.21	578.70	564.21	573.75	298,787	+7.20(+1.27%)
Dec 07, 2023	556.06	569.17	554.71	566.54	304,322	+14.21(+2.57%)
Dec 06, 2023	563.00	569.94	551.37	552.33	266,618	+0.85(+0.15%)
Dec 05, 2023	551.25	558.12	547.49	551.48	260,380	-6.13(-1.10%)
Dec 04, 2023	550.40	558.61	544.04	557.61	401,118	-0.07(-0.01%)

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