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 )

711.29 -2.08 (-0.29%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 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, 2023	552.94	552.94	541.16	546.83	490,955	-3.73(-0.68%)
Nov 29, 2023	551.47	558.71	548.47	550.56	393,804	+8.99(+1.66%)
Nov 28, 2023	541.69	550.07	536.15	541.57	248,663	-3.07(-0.56%)
Nov 27, 2023	544.19	552.09	537.84	544.64	196,054	-2.91(-0.53%)
Nov 24, 2023	542.50	548.14	542.50	547.55	135,299	+3.36(+0.62%)
Nov 22, 2023	541.70	552.26	541.39	544.19	289,686	+7.95(+1.48%)
Nov 21, 2023	543.14	544.11	533.55	536.24	396,120	-13.07(-2.38%)
Nov 20, 2023	538.14	551.26	537.93	549.30	355,728	+11.14(+2.07%)
Nov 17, 2023	536.33	541.63	533.53	538.16	305,379	+3.03(+0.57%)
Nov 16, 2023	539.61	543.24	531.02	535.13	587,113	-10.58(-1.94%)
Nov 15, 2023	539.74	554.51	536.74	545.71	744,588	+12.09(+2.27%)
Nov 14, 2023	521.84	537.14	521.84	533.63	704,840	+28.25(+5.59%)
Nov 13, 2023	502.12	510.22	498.82	505.37	470,843	+2.53(+0.50%)
Nov 10, 2023	489.93	505.44	483.71	502.84	479,952	+22.44(+4.67%)
Nov 09, 2023	498.40	505.25	478.78	480.40	555,388	-10.84(-2.21%)
Nov 08, 2023	488.70	496.71	483.44	491.24	373,091	+0.38(+0.08%)
Nov 07, 2023	491.32	497.53	487.90	490.86	360,837	-0.98(-0.20%)
Nov 06, 2023	491.22	494.24	484.97	491.84	523,906	+0.61(+0.12%)
Nov 03, 2023	479.56	500.71	478.62	491.23	845,479	+21.14(+4.50%)
Nov 02, 2023	466.18	476.35	458.11	470.10	973,921	+15.11(+3.32%)
Nov 01, 2023	438.51	456.77	431.15	454.99	1,028,296	+14.77(+3.35%)
Oct 31, 2023	424.13	443.49	407.64	440.22	1,740,375	+37.61(+9.34%)
Oct 30, 2023	398.62	408.86	390.75	402.61	1,177,109	-1.92(-0.48%)
Oct 27, 2023	404.92	408.71	398.15	404.53	523,581	+1.86(+0.46%)
Oct 26, 2023	399.83	412.71	397.50	402.67	592,640	+4.31(+1.08%)
Oct 25, 2023	409.86	409.86	393.87	398.35	630,821	-18.21(-4.37%)
Oct 24, 2023	415.95	422.98	410.34	416.56	587,016	+4.50(+1.09%)
Oct 23, 2023	414.65	421.00	406.77	412.07	626,328	-6.53(-1.56%)
Oct 20, 2023	430.87	439.01	417.25	418.59	648,217	-13.66(-3.16%)
Oct 19, 2023	459.28	461.12	430.04	432.26	964,591	-27.22(-5.92%)
Oct 18, 2023	464.97	472.27	458.56	459.47	549,356	-15.45(-3.25%)
Oct 17, 2023	469.29	481.85	465.65	474.92	313,070	-6.54(-1.36%)
Oct 16, 2023	474.24	484.75	476.34	481.46	409,143	+7.34(+1.55%)
Oct 13, 2023	494.17	494.49	472.02	474.11	357,990	-17.23(-3.51%)
Oct 12, 2023	502.83	511.33	488.81	491.34	470,855	-8.97(-1.79%)
Oct 11, 2023	488.70	501.38	488.70	500.31	465,441	+12.00(+2.46%)
Oct 10, 2023	477.81	494.34	476.92	488.31	442,247	+13.93(+2.94%)
Oct 09, 2023	466.54	476.35	461.41	474.38	365,793	+2.33(+0.49%)
Oct 06, 2023	445.24	475.33	445.24	472.05	600,236	+21.84(+4.85%)
Oct 05, 2023	453.23	455.94	440.71	450.20	455,971	-5.39(-1.18%)
Oct 04, 2023	450.97	457.58	446.57	455.60	552,095	+8.21(+1.84%)
Oct 03, 2023	453.45	463.37	444.44	447.38	368,331	-10.37(-2.27%)
Oct 02, 2023	459.78	463.26	450.89	457.76	284,656	-2.65(-0.58%)
Sep 29, 2023	458.47	464.80	458.01	460.41	521,563	+10.05(+2.23%)
Sep 28, 2023	439.22	457.35	435.95	450.36	555,426	+11.70(+2.67%)
Sep 27, 2023	448.66	450.98	436.24	438.66	715,903	-3.34(-0.76%)
Sep 26, 2023	446.04	451.35	439.52	442.00	407,617	-8.56(-1.90%)
Sep 25, 2023	445.55	451.21	446.97	450.57	330,452	+3.84(+0.86%)
Sep 22, 2023	443.26	449.73	439.36	446.73	430,838	+8.86(+2.02%)
Sep 21, 2023	445.84	450.67	437.08	437.87	601,255	-12.41(-2.76%)
Sep 20, 2023	459.35	464.67	450.07	450.28	397,139	-4.89(-1.07%)
Sep 19, 2023	460.29	460.53	451.57	455.17	450,876	-5.38(-1.17%)
Sep 18, 2023	457.38	469.80	456.84	460.55	536,041	-1.03(-0.22%)
Sep 15, 2023	473.77	473.77	459.81	461.58	998,470	-14.85(-3.12%)
Sep 14, 2023	473.66	479.02	465.33	476.44	503,058	+8.76(+1.87%)
Sep 13, 2023	469.01	478.21	465.90	467.68	597,880	-3.56(-0.76%)
Sep 12, 2023	478.15	487.21	470.55	471.24	519,155	-12.15(-2.51%)
Sep 11, 2023	506.56	506.56	475.58	483.39	557,835	-14.63(-2.94%)
Sep 08, 2023	503.36	506.09	495.79	498.01	371,411	-5.24(-1.04%)
Sep 07, 2023	504.94	506.17	491.29	503.25	489,962	-16.94(-3.26%)
Sep 06, 2023	523.00	533.33	513.58	520.20	346,098	-5.51(-1.05%)
Sep 05, 2023	521.09	532.18	517.38	525.71	333,433	+3.78(+0.72%)

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