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 )

677.23 +16.89 (+2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	490.74	499.00	488.46	496.74	467,679	+2.73(+0.55%)
Mar 30, 2023	495.26	500.75	487.21	494.01	396,818	+7.82(+1.61%)
Mar 29, 2023	480.92	490.87	474.90	486.19	390,236	+15.72(+3.34%)
Mar 28, 2023	477.47	480.60	458.17	470.48	568,294	-7.71(-1.61%)
Mar 27, 2023	485.88	487.07	470.75	478.19	373,273	-2.55(-0.53%)
Mar 24, 2023	500.67	501.38	474.50	480.74	667,924	-24.86(-4.92%)
Mar 23, 2023	495.70	512.85	492.20	505.59	470,781	+20.49(+4.22%)
Mar 22, 2023	494.92	505.80	484.02	485.10	653,420	-8.55(-1.73%)
Mar 21, 2023	496.41	500.77	487.71	493.65	500,738	+4.06(+0.83%)
Mar 20, 2023	485.14	493.28	477.64	489.59	382,973	+5.97(+1.24%)
Mar 17, 2023	495.93	498.98	479.47	483.62	695,571	-9.57(-1.94%)
Mar 16, 2023	473.36	496.18	466.78	493.19	713,333	+21.16(+4.48%)
Mar 15, 2023	481.31	485.46	461.44	472.03	626,284	-16.95(-3.47%)
Mar 14, 2023	493.15	498.66	479.43	488.98	630,948	+7.35(+1.53%)
Mar 13, 2023	465.01	489.58	459.43	481.63	594,053	+7.28(+1.53%)
Mar 10, 2023	492.74	492.74	471.15	474.35	364,085	-13.59(-2.78%)
Mar 09, 2023	500.35	511.73	487.20	487.94	476,866	-11.98(-2.40%)
Mar 08, 2023	490.63	502.36	489.06	499.92	306,695	+11.85(+2.43%)
Mar 07, 2023	491.21	498.46	485.67	488.06	207,221	-4.37(-0.89%)
Mar 06, 2023	503.03	510.93	490.83	492.43	350,829	-8.73(-1.74%)
Mar 03, 2023	489.84	503.46	488.06	501.17	329,952	+12.17(+2.49%)
Mar 02, 2023	474.43	490.83	467.95	489.00	264,958	+7.14(+1.48%)
Mar 01, 2023	481.76	489.14	478.04	481.86	284,262	+2.22(+0.46%)
Feb 28, 2023	478.61	489.17	476.70	479.64	382,992	-1.95(-0.41%)
Feb 27, 2023	484.87	487.31	480.33	481.59	346,147	+3.17(+0.66%)
Feb 24, 2023	481.30	484.24	475.27	478.42	376,105	-11.73(-2.39%)
Feb 23, 2023	498.06	501.30	473.21	490.14	667,533	+12.07(+2.53%)
Feb 22, 2023	480.34	484.67	470.18	478.07	387,526	+0.78(+0.16%)
Feb 21, 2023	487.71	496.21	475.45	477.29	651,923	-19.98(-4.02%)
Feb 17, 2023	507.21	509.11	493.72	497.26	493,672	-11.17(-2.20%)
Feb 16, 2023	513.33	519.83	505.59	508.44	488,823	-16.56(-3.15%)
Feb 15, 2023	511.16	525.55	509.13	525.00	458,214	+9.44(+1.83%)
Feb 14, 2023	488.75	517.84	486.43	515.56	667,330	+18.96(+3.82%)
Feb 13, 2023	488.02	498.54	481.38	496.60	627,053	+9.31(+1.91%)
Feb 10, 2023	503.71	503.89	484.23	487.29	585,947	-18.23(-3.61%)
Feb 09, 2023	484.97	524.86	484.97	505.52	1,802,043	+46.97(+10.24%)
Feb 08, 2023	455.58	466.91	453.00	458.55	733,971	-4.57(-0.99%)
Feb 07, 2023	447.31	466.51	445.15	463.13	604,364	+17.77(+3.99%)
Feb 06, 2023	442.55	458.74	440.73	445.36	477,759	-6.56(-1.45%)
Feb 03, 2023	455.97	468.76	449.25	451.92	711,035	-17.49(-3.73%)
Feb 02, 2023	456.96	474.98	456.96	469.40	614,339	+16.03(+3.54%)
Feb 01, 2023	422.45	460.25	422.34	453.37	3,174,588	+30.91(+7.32%)
Jan 31, 2023	403.87	422.69	401.80	422.46	471,027	+18.76(+4.65%)
Jan 30, 2023	412.45	414.27	402.25	403.70	641,180	-17.28(-4.11%)
Jan 27, 2023	424.52	428.62	418.07	420.99	488,919	-7.36(-1.72%)
Jan 26, 2023	427.31	432.23	416.73	428.34	298,582	+7.74(+1.84%)
Jan 25, 2023	403.87	422.10	398.28	420.61	354,096	+5.51(+1.33%)
Jan 24, 2023	421.83	430.62	411.53	415.10	450,131	-9.29(-2.19%)
Jan 23, 2023	400.11	425.47	395.23	424.39	800,162	+30.44(+7.73%)
Jan 20, 2023	386.63	394.12	379.60	393.96	362,360	+14.35(+3.78%)
Jan 19, 2023	387.83	389.46	375.45	379.61	656,822	-14.42(-3.66%)
Jan 18, 2023	401.89	405.64	393.40	394.03	310,378	-3.79(-0.95%)
Jan 17, 2023	392.12	399.89	392.12	397.82	483,113	+3.19(+0.81%)
Jan 13, 2023	388.98	394.91	387.58	394.63	210,983	-1.17(-0.30%)
Jan 12, 2023	394.18	400.64	383.39	395.80	462,026	+2.25(+0.57%)
Jan 11, 2023	386.62	394.08	384.79	393.55	490,925	+9.11(+2.37%)
Jan 10, 2023	379.74	387.66	377.68	384.44	395,522	+4.67(+1.23%)
Jan 09, 2023	373.38	387.74	368.90	379.77	621,015	+15.86(+4.36%)
Jan 06, 2023	347.59	367.06	342.38	363.92	555,249	+20.19(+5.88%)
Jan 05, 2023	348.80	354.00	343.00	343.73	633,153	-10.67(-3.01%)
Jan 04, 2023	345.33	357.63	345.17	354.39	597,580	+14.74(+4.34%)

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