Monolithic Power Systems Inc (MPWR)

USD 835.76

(-1.61%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2005 12.1 12.99 12.1 12.87 724.4 Thousand
26 Oct, 2005 11.51 12.12 11.0 11.08 280.53 Thousand
25 Oct, 2005 12.0 12.0 11.4 11.55 95.28 Thousand
24 Oct, 2005 11.11 12.0 11.09 12.0 213.15 Thousand
21 Oct, 2005 10.62 11.23 10.47 11.05 202.48 Thousand
20 Oct, 2005 10.32 10.92 10.17 10.7 156.93 Thousand
19 Oct, 2005 10.19 10.5 10.03 10.42 60.05 Thousand
18 Oct, 2005 10.6 10.6 10.01 10.32 31.97 Thousand
17 Oct, 2005 10.76 10.9 9.87 10.58 127.98 Thousand
14 Oct, 2005 10.86 11.0 10.57 10.93 124.44 Thousand