Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
19 Jan, 2006 16.0 17.44 15.9 17.1 188.23 Thousand
18 Jan, 2006 15.9 16.1 15.9 16.0 48.79 Thousand
17 Jan, 2006 16.04 16.37 15.92 16.0 73.64 Thousand
13 Jan, 2006 16.5 16.59 15.96 16.0 50.13 Thousand
12 Jan, 2006 15.78 16.49 15.65 16.44 262.07 Thousand
11 Jan, 2006 14.93 16.0 14.93 15.86 182.09 Thousand
10 Jan, 2006 14.82 15.2 14.82 15.04 140.09 Thousand
09 Jan, 2006 15.25 15.5 14.82 15.02 299.13 Thousand
06 Jan, 2006 15.38 15.49 14.97 15.14 280.44 Thousand
05 Jan, 2006 15.04 16.0 14.8 15.18 146.81 Thousand