Monolithic Power Systems Inc (MPWR)

USD 826.47

(-2.99%)

Historical Prices

Date Open High Low Close Volume
27 Jan, 2005 7.58 8.04 7.34 7.66 42.22 Thousand
26 Jan, 2005 7.85 8.0 7.3 7.77 42.16 Thousand
25 Jan, 2005 8.0 8.27 7.5 7.84 124.72 Thousand
24 Jan, 2005 7.49 8.06 7.49 7.92 126.35 Thousand
21 Jan, 2005 6.99 7.79 6.82 7.66 197.46 Thousand
20 Jan, 2005 6.19 6.89 6.19 6.85 112.32 Thousand
19 Jan, 2005 6.42 6.43 6.25 6.34 60.99 Thousand
18 Jan, 2005 6.43 6.43 6.21 6.29 102.05 Thousand
14 Jan, 2005 6.1 6.42 6.06 6.28 109.55 Thousand
13 Jan, 2005 6.77 6.77 6.12 6.23 346.13 Thousand