Monolithic Power Systems Inc (MPWR)

USD 857.87

(-0.91%)

Historical Prices

Date Open High Low Close Volume
15 Dec, 2006 11.25 11.32 10.84 11.0 375.81 Thousand
14 Dec, 2006 10.95 11.37 10.86 11.25 84.88 Thousand
13 Dec, 2006 11.04 11.14 10.84 10.9 102.17 Thousand
12 Dec, 2006 11.11 11.16 10.97 11.0 112.7 Thousand
11 Dec, 2006 11.15 11.18 11.01 11.09 85.01 Thousand
08 Dec, 2006 11.0 11.2 10.93 11.17 73.1 Thousand
07 Dec, 2006 11.26 11.26 10.97 11.02 94.51 Thousand
06 Dec, 2006 11.25 11.34 11.07 11.23 77 Thousand
05 Dec, 2006 11.15 11.36 11.09 11.32 105.75 Thousand
04 Dec, 2006 10.79 11.15 10.6 11.08 213.22 Thousand