Monolithic Power Systems Inc (MPWR)

USD 823.65

(1.55%)

Historical Prices

Date Open High Low Close Volume
28 Nov, 2005 13.0 13.45 13.0 13.4 108.38 Thousand
25 Nov, 2005 13.5 13.5 12.5 12.85 68.83 Thousand
23 Nov, 2005 14.0 14.01 13.25 13.5 197.51 Thousand
22 Nov, 2005 12.95 14.15 12.55 13.82 507.64 Thousand
21 Nov, 2005 15.05 15.14 13.31 13.35 532.89 Thousand
18 Nov, 2005 15.85 15.93 14.91 15.05 1.09 Million
17 Nov, 2005 17.21 17.48 13.78 15.9 2.06 Million
16 Nov, 2005 17.0 17.39 16.75 17.24 407.36 Thousand
15 Nov, 2005 16.73 17.37 16.6 17.05 580.04 Thousand
14 Nov, 2005 16.06 17.07 16.06 16.81 796.12 Thousand