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 +1.95 (+0.27%)

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 (%)
Nov 28, 2008	8.441	8.606	8.085	8.302	202,856	-0.21(-2.45%)
Nov 26, 2008	7.548	8.597	7.140	8.510	875,661	+0.75(+9.61%)
Nov 25, 2008	7.981	7.981	7.565	7.764	610,567	-0.03(-0.44%)
Nov 24, 2008	7.331	7.851	7.279	7.799	750,180	+0.62(+8.57%)
Nov 21, 2008	7.704	7.929	7.053	7.183	1,288,440	-0.40(-5.26%)
Nov 20, 2008	8.372	8.623	7.539	7.582	1,023,122	-0.88(-10.36%)
Nov 19, 2008	8.693	8.962	8.398	8.458	504,463	-0.27(-3.08%)
Nov 18, 2008	9.248	9.543	8.406	8.727	592,350	-0.45(-4.91%)
Nov 17, 2008	9.673	9.673	9.074	9.178	516,393	-0.59(-6.04%)
Nov 14, 2008	10.36	10.63	9.430	9.768	466,088	-0.75(-7.17%)
Nov 13, 2008	10.84	11.17	9.022	10.52	1,646,802	-0.36(-3.27%)
Nov 12, 2008	11.31	11.61	10.80	10.88	527,071	-0.60(-5.22%)
Nov 11, 2008	11.68	12.40	11.35	11.48	403,179	-0.29(-2.43%)
Nov 10, 2008	12.93	13.25	11.67	11.76	366,200	-0.92(-7.25%)
Nov 07, 2008	12.40	12.86	12.06	12.68	467,486	+0.44(+3.61%)
Nov 06, 2008	13.39	13.72	12.18	12.24	495,491	-1.36(-10.01%)
Nov 05, 2008	14.50	14.68	13.55	13.60	353,960	-1.07(-7.27%)
Nov 04, 2008	14.08	14.77	13.80	14.67	630,256	+0.79(+5.69%)

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