Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

710.12 -3.25 (-0.46%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 159.38 165.23 157.59 162.76 480,449 +2.21(+1.37%)
Mar 30, 2020 159.29 163.78 155.51 160.56 287,033 +3.88(+2.48%)
Mar 27, 2020 162.88 164.71 156.24 156.68 486,507 -12.67(-7.48%)
Mar 26, 2020 154.58 169.40 154.24 169.35 558,345 +15.96(+10.40%)
Mar 25, 2020 157.29 164.10 152.17 153.39 568,578 -4.05(-2.57%)
Mar 24, 2020 146.02 158.10 142.34 157.44 500,798 +21.94(+16.19%)
Mar 23, 2020 134.10 137.99 126.08 135.51 496,220 +4.49(+3.42%)
Mar 20, 2020 146.89 152.01 131.02 131.02 657,207 -14.75(-10.12%)
Mar 19, 2020 137.16 149.56 134.14 145.77 520,477 +8.54(+6.22%)
Mar 18, 2020 141.25 150.27 132.41 137.23 525,013 -16.93(-10.98%)
Mar 17, 2020 134.93 155.82 132.15 154.16 595,618 +22.41(+17.01%)
Mar 16, 2020 146.80 154.99 131.75 131.75 726,027 -33.52(-20.28%)
Mar 13, 2020 150.37 165.48 138.02 165.26 681,976 +23.81(+16.83%)
Mar 12, 2020 140.79 151.93 135.25 141.46 632,268 -9.50(-6.30%)
Mar 11, 2020 154.90 157.95 148.12 150.96 491,241 -7.58(-4.78%)
Mar 10, 2020 149.40 158.66 147.89 158.54 600,857 +14.64(+10.17%)
Mar 09, 2020 146.66 154.12 143.62 143.90 446,228 -17.00(-10.57%)
Mar 06, 2020 161.91 164.62 156.11 160.90 404,252 -6.08(-3.64%)
Mar 05, 2020 164.11 171.69 161.57 166.98 461,816 +0.77(+0.46%)
Mar 04, 2020 160.34 166.46 157.74 166.21 286,398 +9.04(+5.75%)
Mar 03, 2020 160.06 163.03 154.18 157.17 443,447 -1.85(-1.16%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.