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 )

735.63 -8.27 (-1.11%)

Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2011	10.84	11.05	10.68	10.81	198,417	-0.26(-2.35%)
Oct 28, 2011	10.12	11.13	10.12	11.07	649,317	+0.01(+0.08%)
Oct 27, 2011	10.91	11.64	10.89	11.06	497,072	+0.38(+3.57%)
Oct 26, 2011	10.41	10.74	10.09	10.68	195,801	+0.43(+4.15%)
Oct 25, 2011	10.45	10.61	10.22	10.25	257,479	-0.31(-2.96%)
Oct 24, 2011	10.11	10.58	10.11	10.57	159,404	+0.53(+5.27%)
Oct 21, 2011	9.933	10.06	9.760	10.04	198,880	+0.29(+3.03%)
Oct 20, 2011	9.777	9.863	9.430	9.742	177,328	-0.04(-0.44%)
Oct 19, 2011	10.12	10.18	9.760	9.786	181,913	-0.36(-3.59%)
Oct 18, 2011	9.820	10.18	9.638	10.15	196,164	+0.35(+3.54%)
Oct 17, 2011	10.26	10.36	9.742	9.803	262,696	-0.57(-5.52%)
Oct 14, 2011	10.32	10.38	10.15	10.38	267,469	+0.19(+1.87%)
Oct 13, 2011	9.621	10.23	9.621	10.18	255,228	+0.49(+5.01%)
Oct 12, 2011	9.647	9.760	9.473	9.699	290,696	+0.15(+1.54%)
Oct 11, 2011	9.525	9.656	9.491	9.552	197,754	-0.09(-0.90%)
Oct 10, 2011	9.638	9.664	9.473	9.638	341,227	+0.18(+1.93%)
Oct 07, 2011	9.369	9.534	9.222	9.456	367,585	+0.13(+1.40%)
Oct 06, 2011	9.265	9.387	9.077	9.326	288,326	+0.13(+1.42%)
Oct 05, 2011	8.927	9.335	8.660	9.196	257,069	+0.26(+2.91%)
Oct 04, 2011	8.294	8.970	8.233	8.936	597,191	+0.55(+6.52%)

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