Monolithic Power Systems Inc (MPWR)

USD 835.76

(-1.61%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2005 8.34 8.5 8.34 8.49 30.91 Thousand
28 Sep, 2005 8.47 8.5 8.28 8.32 34.08 Thousand
27 Sep, 2005 8.5 8.69 8.44 8.47 68.07 Thousand
26 Sep, 2005 8.5 8.59 8.45 8.52 99.2 Thousand
23 Sep, 2005 8.47 8.55 8.3 8.47 98.45 Thousand
22 Sep, 2005 8.45 8.5 8.17 8.41 65.85 Thousand
21 Sep, 2005 8.35 8.49 8.35 8.39 34.48 Thousand
20 Sep, 2005 8.32 8.45 8.1 8.44 51.5 Thousand
19 Sep, 2005 8.2 8.43 8.1 8.28 76.98 Thousand
16 Sep, 2005 8.3 8.32 8.11 8.32 130.56 Thousand