Monolithic Power Systems Inc (MPWR)

USD 857.87

(-0.91%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2007 19.85 20.0 19.73 19.94 363.66 Thousand
21 Aug, 2007 19.5 19.85 19.11 19.77 320.91 Thousand
20 Aug, 2007 19.1 19.74 19.07 19.59 329.85 Thousand
17 Aug, 2007 19.26 19.26 18.62 18.98 335.8 Thousand
16 Aug, 2007 18.73 18.97 17.94 18.79 448.28 Thousand
15 Aug, 2007 18.61 19.15 18.52 18.78 495.39 Thousand
14 Aug, 2007 18.7 18.92 18.28 18.56 298.09 Thousand
13 Aug, 2007 18.42 19.44 18.32 18.6 356.5 Thousand
10 Aug, 2007 17.64 18.42 16.98 18.21 389.48 Thousand
09 Aug, 2007 18.6 19.3 16.2 17.88 903.01 Thousand