Monolithic Power Systems Inc (MPWR)

USD 823.65

(1.55%)

Historical Prices

Date Open High Low Close Volume
12 Dec, 2005 14.19 14.23 13.65 13.84 55.43 Thousand
09 Dec, 2005 14.23 14.28 14.07 14.19 29.99 Thousand
08 Dec, 2005 14.0 14.5 14.0 14.23 57.29 Thousand
07 Dec, 2005 14.43 14.43 13.94 14.07 65.12 Thousand
06 Dec, 2005 14.23 14.71 14.2 14.36 28.34 Thousand
05 Dec, 2005 14.29 14.52 13.97 14.12 100.68 Thousand
02 Dec, 2005 14.47 14.7 14.23 14.44 57.65 Thousand
01 Dec, 2005 13.5 14.99 13.27 14.45 207.9 Thousand
30 Nov, 2005 13.23 13.59 13.23 13.31 96.44 Thousand
29 Nov, 2005 13.41 13.5 13.18 13.37 148.34 Thousand