Monolithic Power Systems Inc (MPWR)
USD 958.02
(0.39%)
USD 958.02
(0.39%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Mar, 2005 | 8.7 | 8.75 | 8.32 | 8.57 | 28.47 Thousand |
| 18 Mar, 2005 | 8.64 | 8.7 | 8.21 | 8.68 | 45.43 Thousand |
| 17 Mar, 2005 | 8.42 | 8.6 | 8.09 | 8.51 | 51.62 Thousand |
| 16 Mar, 2005 | 8.74 | 8.75 | 8.06 | 8.29 | 27.13 Thousand |
| 15 Mar, 2005 | 8.45 | 8.75 | 8.01 | 8.67 | 67.39 Thousand |
| 14 Mar, 2005 | 8.34 | 8.42 | 7.63 | 8.4 | 139.98 Thousand |
| 11 Mar, 2005 | 7.5 | 8.36 | 7.5 | 8.28 | 164.89 Thousand |
| 10 Mar, 2005 | 8.2 | 8.28 | 7.44 | 7.92 | 57.44 Thousand |
| 09 Mar, 2005 | 7.57 | 8.25 | 7.23 | 8.0 | 137.79 Thousand |
| 08 Mar, 2005 | 7.05 | 7.6 | 7.05 | 7.44 | 596.67 Thousand |
MQ
MRAI
MRAM
MOVE
MPAA
MPB