Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2007 24.42 24.42 22.4 23.37 1.23 Million
03 Oct, 2007 25.8 26.0 25.74 25.97 423.45 Thousand
02 Oct, 2007 26.0 26.16 25.45 25.95 1.21 Million
01 Oct, 2007 25.5 26.14 24.87 25.12 1.44 Million
28 Sep, 2007 25.69 25.81 25.27 25.4 349.3 Thousand
27 Sep, 2007 25.0 25.9 24.9 25.61 525.48 Thousand
26 Sep, 2007 24.77 25.49 24.77 24.9 441.85 Thousand
25 Sep, 2007 24.77 25.5 24.77 25.11 350.66 Thousand
24 Sep, 2007 25.31 25.39 24.75 25.0 379.73 Thousand
21 Sep, 2007 25.67 25.96 24.75 25.06 995.31 Thousand