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 )

730.05 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	368.11	368.11	346.91	347.21	445,015	-12.40(-3.45%)
Jan 28, 2021	353.03	363.79	346.71	359.62	382,301	+15.86(+4.61%)
Jan 27, 2021	364.28	368.71	343.02	343.75	536,220	-30.78(-8.22%)
Jan 26, 2021	382.36	382.82	372.33	374.54	272,244	-7.89(-2.06%)
Jan 25, 2021	396.10	397.50	374.77	382.43	200,128	-5.46(-1.41%)
Jan 22, 2021	389.74	397.09	384.63	387.89	168,223	-6.13(-1.56%)
Jan 21, 2021	391.88	395.12	386.04	394.01	212,834	+6.61(+1.71%)
Jan 20, 2021	387.32	392.05	385.31	387.41	288,680	+4.98(+1.30%)
Jan 19, 2021	377.50	386.26	374.56	382.43	425,889	+11.81(+3.19%)
Jan 15, 2021	378.01	378.28	366.80	370.61	487,992	-6.81(-1.80%)
Jan 14, 2021	381.07	384.74	376.37	377.42	284,496	-1.97(-0.52%)
Jan 13, 2021	382.35	387.18	378.99	379.39	221,245	-3.23(-0.84%)
Jan 12, 2021	388.36	388.36	377.31	382.62	338,563	-0.92(-0.24%)
Jan 11, 2021	375.69	387.08	373.81	383.54	540,162	+4.94(+1.30%)
Jan 08, 2021	378.17	383.81	373.84	378.60	422,606	+6.02(+1.62%)
Jan 07, 2021	357.10	373.53	355.92	372.58	356,180	+22.14(+6.32%)
Jan 06, 2021	354.94	369.40	348.79	350.45	647,465	-11.69(-3.23%)
Jan 05, 2021	353.32	362.97	353.32	362.14	364,040	+5.61(+1.57%)

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