Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MONOLITHIC PWR SYS INC Historical Prices

  • Historical Data: MPWR

    Return as of November 25 2009

    1 Month 6.95%
    6 Month 14.69%
    YTD 75.81%
    1 Year 146.61%
    3 Year 106.23%
    5 Year 126.71%

  • MONOLITHIC PWR SYS INC ( MPWR ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 1.26 M 20.98 19.999 20.55 20.31
    10/27/09 351,980 20.58 20.02 20.31 20.29
    10/28/09 879,175 20.42 19.37 20.19 19.55
    10/29/09 404,767 20.41 19.702 19.77 20.20
    10/30/09 597,938 20.22 19.79 20.05 19.99
    11/02/09 425,883 20.10 19.20 19.99 19.49
    11/03/09 222,912 19.82 19.17 19.32 19.75
    11/04/09 417,731 19.96 19.16 19.90 19.17
    11/05/09 300,058 19.55 18.93 19.38 19.39
    11/06/09 328,075 19.75 19.13 19.30 19.35
    11/09/09 334,938 20.18 19.39 19.54 20.01
    11/10/09 220,683 20.23 19.68 19.86 19.96
    11/11/09 295,409 20.715 20.09 20.16 20.60
    11/12/09 255,448 20.77 19.90 20.53 20.00
    11/13/09 251,353 20.53 19.91 20.12 20.53
    11/16/09 1.11 M 22.69 20.78 20.78 22.66
    11/17/09 371,314 22.699 22.24 22.63 22.39
    11/18/09 378,973 22.53 22.17 22.33 22.45
    11/19/09 609,056 22.22 21.44 22.22 21.75
    11/20/09 210,538 21.82 21.51 21.52 21.76
    11/23/09 281,414 22.64 22.08 22.08 22.58
    11/24/09 231,998 22.71 22.03 22.53 22.17

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MPWR

    Valuation

    Calculate the value of or shares of MPWR , since