Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2005 8.21 8.21 7.9 8.1 30.95 Thousand
08 Sep, 2005 8.4 8.4 8.13 8.13 36.18 Thousand
07 Sep, 2005 8.38 8.38 8.27 8.34 19.87 Thousand
06 Sep, 2005 8.44 8.5 8.27 8.39 39.2 Thousand
02 Sep, 2005 8.5 8.8 8.3 8.42 57.83 Thousand
01 Sep, 2005 8.11 8.62 8.09 8.43 110.31 Thousand
31 Aug, 2005 7.28 8.09 7.28 8.05 188.66 Thousand
30 Aug, 2005 6.81 7.0 6.81 6.94 42.94 Thousand
29 Aug, 2005 6.92 6.92 6.81 6.9 28.09 Thousand
26 Aug, 2005 7.02 7.17 7.0 7.0 62.19 Thousand