Monolithic Power Systems Inc (MPWR)

USD 857.87

(-0.91%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2007 17.0 17.14 16.64 16.72 102.86 Thousand
11 Jun, 2007 17.11 17.15 16.88 17.13 199.26 Thousand
08 Jun, 2007 16.48 17.24 16.48 17.02 173.17 Thousand
07 Jun, 2007 16.72 16.95 16.16 16.51 169.66 Thousand
06 Jun, 2007 17.03 17.03 16.7 16.84 93.65 Thousand
05 Jun, 2007 16.95 17.22 16.79 17.12 169.98 Thousand
04 Jun, 2007 17.35 17.54 16.76 17.0 179.45 Thousand
01 Jun, 2007 17.14 17.48 16.98 17.45 260.76 Thousand
31 May, 2007 16.74 17.04 16.7 16.92 249.43 Thousand
30 May, 2007 16.8 16.98 16.77 16.85 122.93 Thousand