Monolithic Power Systems Inc (MPWR)

USD 865.86

(1.43%)

Historical Prices

Date Open High Low Close Volume
31 Jan, 2006 17.0 17.36 16.94 17.26 65.06 Thousand
30 Jan, 2006 17.51 17.53 17.0 17.12 79.38 Thousand
27 Jan, 2006 17.54 17.77 17.13 17.53 75.87 Thousand
26 Jan, 2006 17.65 17.85 17.2 17.63 115.78 Thousand
25 Jan, 2006 17.53 17.53 17.14 17.5 65.12 Thousand
24 Jan, 2006 16.75 18.0 16.61 17.5 113.55 Thousand
23 Jan, 2006 16.77 16.77 16.46 16.57 57.49 Thousand
20 Jan, 2006 17.11 17.5 16.65 16.65 121.97 Thousand
19 Jan, 2006 16.0 17.44 15.9 17.1 188.23 Thousand
18 Jan, 2006 15.9 16.1 15.9 16.0 48.79 Thousand