Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

713.37 +11.15 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 224.65 231.31 224.04 230.86 377,283 +6.87(+3.07%)
Jun 29, 2020 218.77 224.25 217.95 224.00 417,246 +4.09(+1.86%)
Jun 26, 2020 222.98 225.27 216.32 219.90 676,575 -2.27(-1.02%)
Jun 25, 2020 215.11 222.36 209.87 222.17 345,459 +8.41(+3.93%)
Jun 24, 2020 219.53 220.97 211.81 213.76 297,368 -6.33(-2.87%)
Jun 23, 2020 222.56 227.22 219.31 220.09 305,456 -0.21(-0.10%)
Jun 22, 2020 218.16 220.46 214.61 220.30 324,707 +4.69(+2.17%)
Jun 19, 2020 219.61 219.64 212.89 215.62 612,169 -1.13(-0.52%)
Jun 18, 2020 219.36 220.60 216.59 216.75 239,469 -2.25(-1.03%)
Jun 17, 2020 219.75 221.60 216.33 218.99 390,532 +1.86(+0.86%)
Jun 16, 2020 219.10 223.04 214.95 217.13 359,722 +3.48(+1.63%)
Jun 15, 2020 203.94 214.56 202.72 213.66 425,550 +5.66(+2.72%)
Jun 12, 2020 210.19 212.86 202.69 208.00 394,772 +2.92(+1.42%)
Jun 11, 2020 216.76 217.63 204.99 205.08 451,102 -18.32(-8.20%)
Jun 10, 2020 221.33 226.43 220.75 223.40 257,547 +3.24(+1.47%)
Jun 09, 2020 220.25 222.01 217.88 220.17 294,411 -3.03(-1.36%)
Jun 08, 2020 230.38 230.38 221.68 223.20 328,614 -5.36(-2.34%)
Jun 05, 2020 226.01 232.24 226.01 228.56 581,200 +5.90(+2.65%)
Jun 04, 2020 218.57 223.16 218.57 222.66 348,332 +1.62(+0.73%)
Jun 03, 2020 215.43 222.87 215.40 221.03 408,222 +7.72(+3.62%)
Jun 02, 2020 207.64 213.58 205.08 213.31 274,831 +5.91(+2.85%)
Jun 01, 2020 202.59 208.88 202.01 207.41 279,592 +3.54(+1.74%)
May 29, 2020 201.60 205.02 198.63 203.87 294,149 +4.47(+2.24%)
May 28, 2020 204.95 208.74 198.02 199.40 305,662 -4.48(-2.20%)
May 27, 2020 200.97 204.63 196.34 203.88 326,978 +4.73(+2.38%)
May 26, 2020 202.45 203.87 198.28 199.14 347,349 +2.63(+1.34%)
May 22, 2020 197.40 198.03 193.37 196.51 270,794 -0.25(-0.13%)
May 21, 2020 201.33 203.96 195.90 196.76 270,436 -6.87(-3.37%)
May 20, 2020 200.07 203.84 198.26 203.63 321,910 +7.48(+3.82%)
May 19, 2020 198.57 203.46 196.15 196.15 318,880 -2.92(-1.47%)
May 18, 2020 192.16 201.09 191.96 199.07 410,422 +11.48(+6.12%)
May 15, 2020 190.50 191.33 184.13 187.60 500,332 -7.73(-3.96%)
May 14, 2020 192.51 195.35 186.63 195.32 390,478 +1.15(+0.59%)
May 13, 2020 203.66 205.01 191.52 194.18 492,687 -9.45(-4.64%)
May 12, 2020 205.13 213.42 203.22 203.62 441,921 -0.97(-0.48%)
May 11, 2020 203.86 207.51 201.55 204.60 604,913 -0.75(-0.36%)
May 08, 2020 198.98 205.87 198.93 205.34 395,800 +7.97(+4.04%)
May 07, 2020 198.47 202.15 195.22 197.38 368,843 +2.25(+1.16%)
May 06, 2020 194.98 197.61 191.44 195.12 312,549 +3.70(+1.94%)
May 05, 2020 189.27 194.83 188.56 191.42 338,872 +6.97(+3.78%)
May 04, 2020 181.38 185.14 175.88 184.45 333,341 +0.75(+0.41%)
May 01, 2020 189.92 192.90 182.33 183.70 470,907 -10.60(-5.46%)
Apr 30, 2020 196.54 198.18 192.74 194.30 330,276 -3.54(-1.79%)
Apr 29, 2020 193.40 202.95 190.98 197.84 874,849 +11.90(+6.40%)
Apr 28, 2020 190.50 193.28 185.53 185.94 402,157 -2.49(-1.32%)
Apr 27, 2020 183.94 188.97 182.27 188.43 282,437 +7.61(+4.21%)
Apr 24, 2020 178.45 181.24 173.79 180.82 261,741 +4.64(+2.63%)
Apr 23, 2020 179.65 183.37 175.58 176.19 293,559 -3.41(-1.90%)
Apr 22, 2020 177.91 181.70 177.13 179.60 395,194 +7.44(+4.32%)
Apr 21, 2020 176.40 178.11 168.71 172.16 305,260 -6.90(-3.85%)
Apr 20, 2020 177.33 181.17 176.16 179.06 196,996 -1.50(-0.83%)
Apr 17, 2020 179.81 183.70 177.58 180.56 301,146 +1.91(+1.07%)
Apr 16, 2020 175.53 179.75 174.17 178.65 334,412 +5.14(+2.96%)
Apr 15, 2020 173.95 175.75 172.12 173.50 356,488 -5.22(-2.92%)
Apr 14, 2020 171.25 179.58 169.47 178.72 320,380 +11.64(+6.97%)
Apr 13, 2020 162.88 168.24 159.64 167.08 235,195 +3.86(+2.36%)
Apr 09, 2020 170.82 171.86 160.40 163.22 428,827 -5.39(-3.20%)
Apr 08, 2020 165.68 171.71 164.05 168.61 501,832 +6.44(+3.97%)
Apr 07, 2020 165.23 171.67 160.14 162.17 597,140 -3.06(-1.85%)
Apr 06, 2020 156.12 165.23 155.78 165.23 402,858 +16.12(+10.81%)
Apr 03, 2020 152.10 154.09 146.78 149.12 218,837 -3.99(-2.60%)
Apr 02, 2020 154.40 155.09 147.90 153.10 411,360 -1.85(-1.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.