Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
05 Apr, 2005 9.08 9.1 8.94 9.1 31.95 Thousand
04 Apr, 2005 8.86 9.08 8.49 9.08 21.27 Thousand
01 Apr, 2005 8.99 9.03 8.25 8.86 104.81 Thousand
31 Mar, 2005 8.6 8.83 8.07 8.83 111.52 Thousand
30 Mar, 2005 8.92 8.92 8.5 8.5 30.4 Thousand
29 Mar, 2005 9.09 9.28 8.75 8.79 19.7 Thousand
28 Mar, 2005 9.16 9.29 8.46 9.23 104.62 Thousand
24 Mar, 2005 9.14 9.24 8.97 9.2 16.88 Thousand
23 Mar, 2005 8.64 9.15 8.45 9.12 106.38 Thousand
22 Mar, 2005 8.5 8.65 8.02 8.64 58.89 Thousand