Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
04 Jan, 2006 15.0 15.24 14.84 15.08 33.19 Thousand
03 Jan, 2006 14.75 15.25 14.54 15.08 75.24 Thousand
30 Dec, 2005 14.2 15.0 14.0 14.99 122.3 Thousand
29 Dec, 2005 13.99 14.28 13.97 14.17 51.03 Thousand
28 Dec, 2005 14.21 14.21 13.85 14.07 144.86 Thousand
27 Dec, 2005 14.24 14.45 14.12 14.12 40.77 Thousand
23 Dec, 2005 14.52 14.52 14.2 14.25 15.9 Thousand
22 Dec, 2005 14.19 14.52 14.14 14.52 31.32 Thousand
21 Dec, 2005 14.58 14.58 14.13 14.24 56.68 Thousand
20 Dec, 2005 14.93 15.0 14.15 14.44 219.61 Thousand