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 )

711.24 -2.13 (-0.30%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	603.87	616.51	598.51	601.59	440,055	-10.68(-1.74%)
Jan 30, 2024	618.40	624.76	605.54	612.27	307,734	-6.35(-1.03%)
Jan 29, 2024	606.17	618.81	598.05	618.62	463,354	+18.61(+3.10%)
Jan 26, 2024	607.94	608.86	597.69	600.01	376,676	-14.51(-2.36%)
Jan 25, 2024	640.41	641.70	611.79	614.52	520,243	-16.29(-2.58%)
Jan 24, 2024	642.20	646.78	621.59	630.82	539,523	-9.98(-1.56%)
Jan 23, 2024	639.35	642.61	627.88	640.80	279,652	+4.23(+0.66%)
Jan 22, 2024	635.02	646.40	623.67	636.56	391,411	+6.42(+1.02%)
Jan 19, 2024	619.84	631.72	611.33	630.15	675,356	+20.39(+3.34%)
Jan 18, 2024	597.55	611.39	594.94	609.75	697,965	+26.50(+4.54%)
Jan 17, 2024	587.06	590.78	575.82	583.25	400,210	-12.04(-2.02%)
Jan 16, 2024	572.13	595.81	568.93	595.29	578,364	+17.62(+3.05%)
Jan 12, 2024	587.76	588.88	574.83	577.67	281,188	-9.65(-1.64%)
Jan 11, 2024	588.09	594.24	575.85	587.33	367,094	-0.76(-0.13%)
Jan 10, 2024	593.02	596.88	581.25	588.09	402,445	-4.55(-0.77%)
Jan 09, 2024	577.51	600.56	577.51	592.64	261,842	+3.03(+0.51%)
Jan 08, 2024	577.90	592.35	575.73	589.60	457,391	+16.69(+2.91%)
Jan 05, 2024	568.85	580.33	567.01	572.91	420,383	+2.92(+0.51%)
Jan 04, 2024	560.23	574.21	560.03	569.99	859,992	-7.23(-1.25%)
Jan 03, 2024	589.71	593.86	575.30	577.22	614,787	-25.65(-4.26%)

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