Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2004 10.96 11.2 10.51 10.9 78.52 Thousand
07 Dec, 2004 11.38 11.38 10.64 10.91 195.9 Thousand
06 Dec, 2004 11.39 11.68 11.0 11.13 192.6 Thousand
03 Dec, 2004 10.99 11.35 10.58 11.14 288.07 Thousand
02 Dec, 2004 10.03 11.0 9.97 10.85 337.36 Thousand
01 Dec, 2004 9.5 10.22 9.5 9.99 209.83 Thousand
30 Nov, 2004 9.8 9.99 9.31 9.88 194.88 Thousand
29 Nov, 2004 10.0 10.1 9.46 9.8 130.74 Thousand
26 Nov, 2004 9.3 9.95 9.25 9.8 65.55 Thousand
24 Nov, 2004 9.5 10.0 9.5 9.78 319.26 Thousand