Monolithic Power Systems Inc (MPWR)

USD 857.87

(-0.91%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2007 12.0 12.05 11.54 11.75 277.55 Thousand
17 Jan, 2007 12.09 12.15 11.83 12.07 111.64 Thousand
16 Jan, 2007 11.76 12.16 11.74 12.16 332.66 Thousand
12 Jan, 2007 11.72 11.77 11.5 11.74 86.74 Thousand
11 Jan, 2007 11.83 11.85 11.51 11.7 128.39 Thousand
10 Jan, 2007 11.59 11.84 11.54 11.83 90.41 Thousand
09 Jan, 2007 11.43 11.7 11.33 11.68 394.56 Thousand
08 Jan, 2007 11.01 11.44 11.01 11.44 127.14 Thousand
05 Jan, 2007 11.09 11.24 10.95 11.01 86.56 Thousand
04 Jan, 2007 11.18 11.2 11.0 11.16 54.62 Thousand