Monolithic Power Systems Inc (MPWR)

USD 848.81

(0.39%)

Historical Prices

Date Open High Low Close Volume
11 Jan, 2005 7.64 7.96 7.15 7.22 52.35 Thousand
10 Jan, 2005 8.16 8.16 7.6 7.8 75.58 Thousand
07 Jan, 2005 8.15 8.58 8.1 8.25 17.5 Thousand
06 Jan, 2005 8.25 8.69 8.15 8.24 29.68 Thousand
05 Jan, 2005 8.62 8.64 8.1 8.3 76.45 Thousand
04 Jan, 2005 8.73 9.05 8.59 8.65 105.85 Thousand
03 Jan, 2005 9.31 9.45 8.8 8.87 91.32 Thousand
31 Dec, 2004 9.39 9.55 9.25 9.3 52.97 Thousand
30 Dec, 2004 9.33 9.61 9.3 9.39 33.33 Thousand
29 Dec, 2004 9.4 9.65 9.4 9.5 80.08 Thousand