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 (%)
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