Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2007 24.0 24.39 23.38 24.38 241.83 Thousand
17 Oct, 2007 23.4 24.2 23.39 24.08 424.11 Thousand
16 Oct, 2007 22.91 23.96 22.7 23.87 316.31 Thousand
15 Oct, 2007 23.17 23.38 22.65 23.0 211.8 Thousand
12 Oct, 2007 22.94 23.5 22.76 23.2 241.61 Thousand
11 Oct, 2007 23.65 23.72 22.37 22.85 343.97 Thousand
10 Oct, 2007 23.57 23.82 22.9 23.5 260.03 Thousand
09 Oct, 2007 23.41 23.77 23.09 23.57 396.12 Thousand
08 Oct, 2007 23.09 23.51 22.73 23.44 464.94 Thousand
05 Oct, 2007 23.25 24.34 23.25 24.1 857.87 Thousand