Monolithic Power Systems Inc (MPWR)

USD 857.87

(-0.91%)

Historical Prices

Date Open High Low Close Volume
30 May, 2006 15.5 15.52 14.95 15.0 83.64 Thousand
26 May, 2006 16.29 16.48 15.11 15.59 141.19 Thousand
25 May, 2006 16.36 16.72 16.15 16.17 93.74 Thousand
24 May, 2006 16.27 16.45 16.0 16.18 92.44 Thousand
23 May, 2006 16.41 17.0 16.21 16.23 108.77 Thousand
22 May, 2006 16.2 16.43 16.14 16.23 119.7 Thousand
19 May, 2006 16.02 16.5 15.89 16.35 178.41 Thousand
18 May, 2006 16.18 16.29 16.02 16.05 90.85 Thousand
17 May, 2006 16.68 16.69 16.01 16.14 139.43 Thousand
16 May, 2006 16.5 16.9 16.49 16.78 150.44 Thousand