Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2005 8.47 8.55 8.3 8.47 98.45 Thousand
22 Sep, 2005 8.45 8.5 8.17 8.41 65.85 Thousand
21 Sep, 2005 8.35 8.49 8.35 8.39 34.48 Thousand
20 Sep, 2005 8.32 8.45 8.1 8.44 51.5 Thousand
19 Sep, 2005 8.2 8.43 8.1 8.28 76.98 Thousand
16 Sep, 2005 8.3 8.32 8.11 8.32 130.56 Thousand
15 Sep, 2005 8.14 8.25 7.8 8.15 77.97 Thousand
14 Sep, 2005 8.76 8.79 8.11 8.13 108.29 Thousand
13 Sep, 2005 8.37 8.78 8.16 8.72 67.69 Thousand
12 Sep, 2005 8.1 8.5 7.71 8.41 100.15 Thousand