Monolithic Power Systems Inc (MPWR)

USD 865.86

(1.43%)

Historical Prices

Date Open High Low Close Volume
12 Apr, 2006 17.7 18.42 17.7 18.3 157.22 Thousand
11 Apr, 2006 18.36 18.4 17.22 17.8 238.99 Thousand
10 Apr, 2006 18.77 18.91 17.85 18.2 329.95 Thousand
07 Apr, 2006 19.37 19.6 18.41 19.02 361.61 Thousand
06 Apr, 2006 18.67 20.0 18.67 19.47 219.24 Thousand
05 Apr, 2006 18.84 19.05 18.69 18.82 103.95 Thousand
04 Apr, 2006 18.86 19.04 18.75 18.91 135.07 Thousand
03 Apr, 2006 18.6 19.8 18.11 18.93 500.87 Thousand
31 Mar, 2006 18.98 19.01 18.05 18.64 375.44 Thousand
30 Mar, 2006 17.33 19.0 16.95 18.89 410.74 Thousand