Monolithic Power Systems Inc (MPWR)

USD 826.47

(-2.99%)

Historical Prices

Date Open High Low Close Volume
29 Dec, 2004 9.4 9.65 9.4 9.5 80.08 Thousand
28 Dec, 2004 9.63 9.73 9.22 9.5 58.21 Thousand
27 Dec, 2004 9.72 9.79 9.46 9.72 71.99 Thousand
23 Dec, 2004 9.6 9.9 9.59 9.77 29.9 Thousand
22 Dec, 2004 9.37 9.69 9.0 9.61 49.98 Thousand
21 Dec, 2004 9.0 9.76 9.0 9.47 81.37 Thousand
20 Dec, 2004 9.9 9.9 9.04 9.3 173.69 Thousand
17 Dec, 2004 9.9 10.15 9.32 9.5 417.82 Thousand
16 Dec, 2004 9.85 10.18 9.85 10.01 108.79 Thousand
15 Dec, 2004 10.0 10.45 9.9 10.05 191.42 Thousand