Monolithic Power Systems Inc (MPWR)

USD 850.64

(1.28%)

Historical Prices

Date Open High Low Close Volume
30 Jun, 2005 9.5 9.5 8.85 8.88 110.39 Thousand
29 Jun, 2005 9.56 9.62 9.23 9.48 76.56 Thousand
28 Jun, 2005 9.17 9.55 9.0 9.5 174.73 Thousand
27 Jun, 2005 9.45 9.62 8.76 9.09 136.42 Thousand
24 Jun, 2005 8.53 9.23 8.53 9.23 666.39 Thousand
23 Jun, 2005 8.89 8.89 8.5 8.6 51.24 Thousand
22 Jun, 2005 8.42 8.88 8.32 8.75 76.35 Thousand
21 Jun, 2005 8.7 8.9 8.3 8.32 112.05 Thousand
20 Jun, 2005 9.5 9.5 8.7 8.82 116.6 Thousand
17 Jun, 2005 9.46 9.53 9.36 9.36 86.92 Thousand