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 (%)
May 31, 2022	448.45	450.85	433.25	443.36	696,563	-5.38(-1.20%)
May 27, 2022	422.68	451.58	422.68	448.74	553,909	+33.65(+8.11%)
May 26, 2022	395.05	418.60	391.08	415.09	411,375	+19.75(+4.99%)
May 25, 2022	378.53	401.82	378.53	395.34	376,460	+12.96(+3.39%)
May 24, 2022	404.35	404.35	381.31	382.38	597,585	-29.84(-7.24%)
May 23, 2022	408.03	413.44	404.48	412.21	302,198	+0.62(+0.15%)
May 20, 2022	421.96	423.20	389.37	411.59	576,831	+1.41(+0.34%)
May 19, 2022	403.88	423.33	397.39	410.19	418,279	+5.25(+1.30%)
May 18, 2022	427.27	440.49	400.86	404.94	615,660	-31.25(-7.16%)
May 17, 2022	421.60	436.43	421.58	436.18	532,542	+25.69(+6.26%)
May 16, 2022	418.81	425.66	409.54	410.49	361,199	-14.44(-3.40%)
May 13, 2022	394.50	427.85	391.79	424.93	502,188	+42.57(+11.13%)
May 12, 2022	376.56	389.43	370.25	382.36	676,654	+1.68(+0.44%)
May 11, 2022	401.70	415.98	379.69	380.67	603,278	-25.67(-6.32%)
May 10, 2022	413.31	416.14	392.33	406.35	684,283	+5.96(+1.49%)
May 09, 2022	428.21	430.49	396.86	400.39	609,571	-37.60(-8.59%)
May 06, 2022	439.53	447.70	419.44	438.00	373,601	-6.93(-1.56%)
May 05, 2022	463.99	465.59	436.62	444.93	602,525	-26.78(-5.68%)
May 04, 2022	446.09	474.76	429.24	471.71	670,132	+21.37(+4.75%)
May 03, 2022	438.05	454.94	420.07	450.34	1,250,642	+45.88(+11.34%)

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