Monolithic Power Systems Inc (MPWR)

USD 835.76

(-1.61%)

Historical Prices

Date Open High Low Close Volume
13 Oct, 2005 10.06 10.91 10.0 10.86 323.8 Thousand
12 Oct, 2005 9.97 10.09 9.76 10.03 137.89 Thousand
11 Oct, 2005 9.94 10.12 9.53 10.0 293.8 Thousand
10 Oct, 2005 9.9 10.0 9.6 9.94 152.1 Thousand
07 Oct, 2005 9.9 10.08 9.8 10.03 124.63 Thousand
06 Oct, 2005 9.77 10.18 9.33 9.86 339.89 Thousand
05 Oct, 2005 8.81 10.11 8.53 9.9 384.98 Thousand
04 Oct, 2005 8.62 8.98 8.62 8.74 186.33 Thousand
03 Oct, 2005 8.48 8.79 8.47 8.77 110.22 Thousand
30 Sep, 2005 8.49 8.5 8.42 8.49 48.62 Thousand