Monolithic Power Systems Inc (MPWR)

USD 835.76

(-1.61%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2005 8.14 8.25 7.8 8.15 77.97 Thousand
14 Sep, 2005 8.76 8.79 8.11 8.13 108.29 Thousand
13 Sep, 2005 8.37 8.78 8.16 8.72 67.69 Thousand
12 Sep, 2005 8.1 8.5 7.71 8.41 100.15 Thousand
09 Sep, 2005 8.21 8.21 7.9 8.1 30.95 Thousand
08 Sep, 2005 8.4 8.4 8.13 8.13 36.18 Thousand
07 Sep, 2005 8.38 8.38 8.27 8.34 19.87 Thousand
06 Sep, 2005 8.44 8.5 8.27 8.39 39.2 Thousand
02 Sep, 2005 8.5 8.8 8.3 8.42 57.83 Thousand
01 Sep, 2005 8.11 8.62 8.09 8.43 110.31 Thousand