Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2007 23.94 25.73 23.94 25.45 3.7 Million
19 Sep, 2007 21.77 22.26 21.77 22.12 584.13 Thousand
18 Sep, 2007 20.6 21.98 20.55 21.76 542.08 Thousand
17 Sep, 2007 20.16 20.61 20.16 20.45 395.49 Thousand
14 Sep, 2007 20.64 20.69 19.67 20.26 638.29 Thousand
13 Sep, 2007 21.87 21.87 20.77 20.81 369.71 Thousand
12 Sep, 2007 21.9 21.96 21.56 21.69 290.95 Thousand
11 Sep, 2007 21.36 22.13 21.14 21.94 713.21 Thousand
10 Sep, 2007 20.86 21.49 20.35 21.23 344.91 Thousand
07 Sep, 2007 20.73 20.8 20.35 20.69 319.69 Thousand