Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2005 14.7 15.14 14.46 15.0 236.32 Thousand
16 Dec, 2005 14.65 14.9 14.4 14.75 182.74 Thousand
15 Dec, 2005 13.6 14.64 13.6 14.58 178.25 Thousand
14 Dec, 2005 13.95 14.12 13.41 13.58 95.11 Thousand
13 Dec, 2005 13.75 14.32 13.75 14.08 44.82 Thousand
12 Dec, 2005 14.19 14.23 13.65 13.84 55.43 Thousand
09 Dec, 2005 14.23 14.28 14.07 14.19 29.99 Thousand
08 Dec, 2005 14.0 14.5 14.0 14.23 57.29 Thousand
07 Dec, 2005 14.43 14.43 13.94 14.07 65.12 Thousand
06 Dec, 2005 14.23 14.71 14.2 14.36 28.34 Thousand