Monolithic Power Systems Inc (MPWR)

USD 835.76

(-1.61%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2005 14.4 14.47 14.05 14.2 201.82 Thousand
09 Nov, 2005 14.15 14.5 14.1 14.4 260.95 Thousand
08 Nov, 2005 13.0 14.6 12.9 14.01 560.37 Thousand
07 Nov, 2005 12.95 13.06 12.66 13.01 202 Thousand
04 Nov, 2005 12.31 12.85 12.2 12.84 157.25 Thousand
03 Nov, 2005 12.5 13.05 12.17 12.54 233.35 Thousand
02 Nov, 2005 11.81 12.8 10.96 12.58 242.05 Thousand
01 Nov, 2005 12.53 12.81 11.96 12.13 212.78 Thousand
31 Oct, 2005 12.86 13.11 12.52 12.83 388.8 Thousand
28 Oct, 2005 13.0 13.0 12.74 12.86 279.98 Thousand