Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2005 15.85 15.93 14.91 15.05 1.09 Million
17 Nov, 2005 17.21 17.48 13.78 15.9 2.06 Million
16 Nov, 2005 17.0 17.39 16.75 17.24 407.36 Thousand
15 Nov, 2005 16.73 17.37 16.6 17.05 580.04 Thousand
14 Nov, 2005 16.06 17.07 16.06 16.81 796.12 Thousand
11 Nov, 2005 15.0 17.33 14.88 16.32 1.17 Million
10 Nov, 2005 14.4 14.47 14.05 14.2 201.82 Thousand
09 Nov, 2005 14.15 14.5 14.1 14.4 260.95 Thousand
08 Nov, 2005 13.0 14.6 12.9 14.01 560.37 Thousand
07 Nov, 2005 12.95 13.06 12.66 13.01 202 Thousand