MPWR: Historical Prices for Monolithic Power Systems, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.08	22.64	22.08	22.58	281,500	22.58
20-Nov-09	21.52	21.82	21.51	21.76	210,600	21.76
19-Nov-09	22.22	22.22	21.44	21.75	609,100	21.75
18-Nov-09	22.33	22.53	22.17	22.45	379,000	22.45
17-Nov-09	22.63	22.70	22.24	22.39	371,400	22.39
16-Nov-09	20.78	22.69	20.78	22.66	1,110,900	22.66
13-Nov-09	20.12	20.53	19.91	20.53	251,400	20.53
12-Nov-09	20.53	20.77	19.90	20.00	255,500	20.00
11-Nov-09	20.16	20.72	20.09	20.60	295,500	20.60
10-Nov-09	19.86	20.23	19.68	19.96	220,700	19.96
9-Nov-09	19.54	20.18	19.39	20.01	335,000	20.01
6-Nov-09	19.30	19.75	19.13	19.35	328,100	19.35
5-Nov-09	19.38	19.55	18.93	19.39	300,100	19.39
4-Nov-09	19.90	19.96	19.16	19.17	417,800	19.17
3-Nov-09	19.32	19.82	19.17	19.75	223,000	19.75
2-Nov-09	19.99	20.10	19.20	19.49	425,900	19.49
30-Oct-09	20.05	20.22	19.79	19.99	598,000	19.99
29-Oct-09	19.77	20.41	19.70	20.20	404,800	20.20
28-Oct-09	20.19	20.42	19.37	19.55	879,200	19.55
27-Oct-09	20.31	20.58	20.02	20.29	352,000	20.29
26-Oct-09	20.55	20.98	20.00	20.31	1,269,000	20.31
23-Oct-09	20.49	21.16	19.93	20.73	2,398,700	20.73
22-Oct-09	21.43	22.06	21.00	22.00	723,700	22.00
21-Oct-09	21.95	22.11	21.36	21.48	676,300	21.48
20-Oct-09	22.20	22.46	21.90	22.18	412,600	22.18
19-Oct-09	22.05	22.41	21.61	22.16	362,000	22.16
16-Oct-09	22.20	22.28	21.75	21.92	413,100	21.92
15-Oct-09	22.11	22.33	22.04	22.28	340,300	22.28
14-Oct-09	21.70	22.25	21.70	22.23	354,400	22.23
13-Oct-09	21.33	21.71	21.26	21.36	232,000	21.36
12-Oct-09	21.84	21.84	21.24	21.30	306,600	21.30
9-Oct-09	21.37	21.86	21.21	21.67	492,500	21.67
8-Oct-09	22.15	22.15	21.31	21.32	498,100	21.32
7-Oct-09	21.59	22.10	21.58	21.97	480,700	21.97
6-Oct-09	21.22	21.66	21.09	21.56	739,500	21.56
5-Oct-09	21.23	21.54	20.83	21.01	291,300	21.01
2-Oct-09	21.52	21.75	21.00	21.08	437,200	21.08
1-Oct-09	23.41	23.59	21.44	21.45	630,400	21.45
30-Sep-09	23.84	23.96	22.99	23.45	352,000	23.45
29-Sep-09	24.12	24.30	23.71	23.76	142,800	23.76
28-Sep-09	22.99	24.55	22.99	24.17	263,900	24.17
25-Sep-09	23.47	23.66	22.66	22.95	600,100	22.95
24-Sep-09	24.50	24.51	23.14	23.46	414,600	23.46
23-Sep-09	24.73	25.26	24.32	24.34	309,600	24.34
22-Sep-09	24.86	25.00	24.57	24.62	244,200	24.62
21-Sep-09	24.69	25.03	24.50	24.61	262,600	24.61
18-Sep-09	24.00	25.00	24.00	25.00	524,400	25.00
17-Sep-09	24.22	24.50	23.68	23.79	536,100	23.79
16-Sep-09	23.16	24.22	22.84	24.15	477,200	24.15
15-Sep-09	23.29	23.65	23.09	23.20	251,800	23.20
14-Sep-09	23.70	23.92	23.24	23.31	236,000	23.31
11-Sep-09	23.74	24.17	23.64	23.76	268,400	23.76
10-Sep-09	23.44	23.80	23.12	23.77	180,400	23.77
9-Sep-09	23.30	23.57	23.25	23.48	522,600	23.48
8-Sep-09	23.21	23.56	22.86	23.53	273,100	23.53
4-Sep-09	22.61	23.20	22.38	23.04	234,000	23.04
3-Sep-09	22.05	23.00	22.05	22.72	330,900	22.72
2-Sep-09	21.75	22.36	21.35	22.23	274,300	22.23
1-Sep-09	22.47	22.82	21.79	21.87	373,200	21.87
31-Aug-09	22.47	22.59	22.28	22.53	402,500	22.53
28-Aug-09	22.83	23.22	22.46	22.51	504,100	22.51
27-Aug-09	23.31	23.31	22.39	22.54	577,600	22.54
26-Aug-09	22.93	23.43	22.88	23.35	198,000	23.35
25-Aug-09	23.27	23.30	22.68	23.02	342,700	23.02
24-Aug-09	23.50	23.66	23.23	23.28	356,800	23.28
21-Aug-09	23.48	23.57	22.97	23.55	448,800	23.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions