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 +11.15 (+1.59%)

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 (%)
May 08, 2023	403.00	420.31	403.00	415.44	750,605	+7.29(+1.79%)
May 05, 2023	401.98	415.78	380.28	408.15	2,204,248	-47.30(-10.39%)
May 04, 2023	456.10	461.33	451.30	455.45	746,606	-7.12(-1.54%)
May 03, 2023	463.84	472.93	454.36	462.57	492,962	-2.00(-0.43%)
May 02, 2023	468.87	478.51	459.06	464.58	505,723	-3.58(-0.77%)
May 01, 2023	458.12	470.22	458.12	468.16	436,170	+9.70(+2.11%)
Apr 28, 2023	446.53	460.42	444.77	458.46	428,251	+13.26(+2.98%)
Apr 27, 2023	448.97	448.97	430.13	445.21	572,278	-5.39(-1.20%)
Apr 26, 2023	453.03	458.85	445.56	450.60	520,184	+3.20(+0.71%)
Apr 25, 2023	462.59	466.88	447.09	447.40	434,044	-21.94(-4.68%)
Apr 24, 2023	462.23	471.39	460.76	469.34	392,357	+9.85(+2.14%)
Apr 21, 2023	459.78	461.55	453.85	459.49	223,502	-3.39(-0.73%)
Apr 20, 2023	451.58	470.08	450.94	462.88	296,991	+2.90(+0.63%)
Apr 19, 2023	467.34	467.34	458.32	459.98	293,081	-12.04(-2.55%)
Apr 18, 2023	484.56	486.28	468.33	472.02	352,464	-6.68(-1.40%)
Apr 17, 2023	467.27	478.98	467.27	478.70	304,897	+5.05(+1.07%)
Apr 14, 2023	472.72	482.29	467.47	473.65	192,032	+0.43(+0.09%)
Apr 13, 2023	462.62	474.25	459.62	473.22	340,768	+11.28(+2.44%)
Apr 12, 2023	488.96	489.61	461.83	461.94	376,130	-19.03(-3.96%)
Apr 11, 2023	488.27	490.88	478.75	480.96	318,202	-4.09(-0.84%)
Apr 10, 2023	464.09	485.37	463.19	485.05	407,487	+15.03(+3.20%)
Apr 06, 2023	462.99	474.12	457.05	470.02	301,315	+0.29(+0.06%)
Apr 05, 2023	475.11	475.60	463.06	469.73	551,723	-9.62(-2.01%)
Apr 04, 2023	489.83	492.96	475.07	479.35	298,465	-9.88(-2.02%)
Apr 03, 2023	492.70	497.00	478.85	489.23	345,455	-7.51(-1.51%)
Mar 31, 2023	490.74	499.00	488.46	496.74	467,679	+2.73(+0.55%)
Mar 30, 2023	495.26	500.75	487.21	494.01	396,818	+7.82(+1.61%)
Mar 29, 2023	480.92	490.87	474.90	486.19	390,236	+15.72(+3.34%)
Mar 28, 2023	477.47	480.60	458.17	470.48	568,294	-7.71(-1.61%)
Mar 27, 2023	485.88	487.07	470.75	478.19	373,273	-2.55(-0.53%)
Mar 24, 2023	500.67	501.38	474.50	480.74	667,924	-24.86(-4.92%)
Mar 23, 2023	495.70	512.85	492.20	505.59	470,781	+20.49(+4.22%)
Mar 22, 2023	494.92	505.80	484.02	485.10	653,420	-8.55(-1.73%)
Mar 21, 2023	496.41	500.77	487.71	493.65	500,738	+4.06(+0.83%)
Mar 20, 2023	485.14	493.28	477.64	489.59	382,973	+5.97(+1.24%)
Mar 17, 2023	495.93	498.98	479.47	483.62	695,571	-9.57(-1.94%)
Mar 16, 2023	473.36	496.18	466.78	493.19	713,333	+21.16(+4.48%)
Mar 15, 2023	481.31	485.46	461.44	472.03	626,284	-16.95(-3.47%)
Mar 14, 2023	493.15	498.66	479.43	488.98	630,948	+7.35(+1.53%)
Mar 13, 2023	465.01	489.58	459.43	481.63	594,053	+7.28(+1.53%)
Mar 10, 2023	492.74	492.74	471.15	474.35	364,085	-13.59(-2.78%)
Mar 09, 2023	500.35	511.73	487.20	487.94	476,866	-11.98(-2.40%)
Mar 08, 2023	490.63	502.36	489.06	499.92	306,695	+11.85(+2.43%)
Mar 07, 2023	491.21	498.46	485.67	488.06	207,221	-4.37(-0.89%)
Mar 06, 2023	503.03	510.93	490.83	492.43	350,829	-8.73(-1.74%)
Mar 03, 2023	489.84	503.46	488.06	501.17	329,952	+12.17(+2.49%)
Mar 02, 2023	474.43	490.83	467.95	489.00	264,958	+7.14(+1.48%)

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