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 )

743.90 -2.50 (-0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	322.89	322.89	301.55	312.24	3,017,504	-7.98(-2.49%)
Nov 27, 2020	305.66	321.57	302.40	320.23	479,464	+21.20(+7.09%)
Nov 25, 2020	302.41	303.30	293.30	299.03	713,201	+1.69(+0.57%)
Nov 24, 2020	310.74	311.70	294.12	297.34	784,040	-13.87(-4.46%)
Nov 23, 2020	309.71	314.42	302.33	311.21	391,499	+3.09(+1.00%)
Nov 20, 2020	305.66	312.49	302.22	308.12	299,216	+3.33(+1.09%)
Nov 19, 2020	293.84	306.36	293.20	304.79	426,807	+11.91(+4.07%)
Nov 18, 2020	295.39	299.72	292.60	292.87	236,483	-2.67(-0.90%)
Nov 17, 2020	298.75	299.25	292.76	295.55	305,742	-3.07(-1.03%)
Nov 16, 2020	297.51	299.93	289.07	298.62	501,877	-0.93(-0.31%)
Nov 13, 2020	307.32	309.94	295.93	299.55	377,095	-3.71(-1.22%)
Nov 12, 2020	311.09	311.87	301.98	303.25	317,226	-6.53(-2.11%)
Nov 11, 2020	305.97	314.23	305.79	309.78	614,499	+7.50(+2.48%)
Nov 10, 2020	306.97	312.22	295.19	302.29	581,725	-6.91(-2.23%)
Nov 09, 2020	347.40	349.65	308.39	309.20	847,168	-39.37(-11.29%)
Nov 06, 2020	347.71	350.03	338.82	348.56	292,453	+0.57(+0.16%)
Nov 05, 2020	334.00	348.85	330.10	348.00	747,083	+20.24(+6.18%)
Nov 04, 2020	311.78	330.75	310.59	327.76	683,729	+20.95(+6.83%)
Nov 03, 2020	312.09	314.70	305.77	306.81	400,905	-0.85(-0.28%)

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