Monolithic Power Systems Inc (MPWR)

USD 857.87

(-0.91%)

Historical Prices

Date Open High Low Close Volume
29 May, 2007 16.81 17.38 16.81 17.05 226.44 Thousand
25 May, 2007 17.0 17.0 16.75 16.78 217.71 Thousand
24 May, 2007 17.42 17.7 16.72 16.97 136.5 Thousand
23 May, 2007 17.85 18.0 17.43 17.47 204.29 Thousand
22 May, 2007 17.64 17.78 17.22 17.65 229.57 Thousand
21 May, 2007 17.56 17.8 17.53 17.7 298.34 Thousand
18 May, 2007 17.0 17.98 17.0 17.69 1.04 Million
17 May, 2007 16.92 17.47 16.67 16.98 877.01 Thousand
16 May, 2007 16.46 17.58 16.45 16.62 1.54 Million
15 May, 2007 13.94 14.44 13.94 14.28 264.14 Thousand