Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2005 12.31 12.85 12.2 12.84 157.25 Thousand
03 Nov, 2005 12.5 13.05 12.17 12.54 233.35 Thousand
02 Nov, 2005 11.81 12.8 10.96 12.58 242.05 Thousand
01 Nov, 2005 12.53 12.81 11.96 12.13 212.78 Thousand
31 Oct, 2005 12.86 13.11 12.52 12.83 388.8 Thousand
28 Oct, 2005 13.0 13.0 12.74 12.86 279.98 Thousand
27 Oct, 2005 12.1 12.99 12.1 12.87 724.4 Thousand
26 Oct, 2005 11.51 12.12 11.0 11.08 280.53 Thousand
25 Oct, 2005 12.0 12.0 11.4 11.55 95.28 Thousand
24 Oct, 2005 11.11 12.0 11.09 12.0 213.15 Thousand