Monolithic Power Systems Inc (MPWR)

USD 857.87

(-0.91%)

Historical Prices

Date Open High Low Close Volume
01 Dec, 2006 10.68 10.74 10.41 10.68 126.98 Thousand
30 Nov, 2006 10.39 10.74 10.35 10.65 182.33 Thousand
29 Nov, 2006 10.38 10.64 10.37 10.55 62.12 Thousand
28 Nov, 2006 10.29 10.38 10.23 10.3 96.81 Thousand
27 Nov, 2006 10.68 10.69 10.28 10.3 236.88 Thousand
24 Nov, 2006 10.71 10.77 10.59 10.75 45.1 Thousand
22 Nov, 2006 10.94 11.0 10.66 10.78 58.4 Thousand
21 Nov, 2006 10.95 11.0 10.71 10.87 51.63 Thousand
20 Nov, 2006 10.71 10.93 10.61 10.92 44.17 Thousand
17 Nov, 2006 10.77 10.83 10.64 10.7 117.96 Thousand