Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
02 Nov, 2006 9.85 9.91 9.5 9.83 195.62 Thousand
01 Nov, 2006 10.06 10.17 9.84 9.88 289.6 Thousand
31 Oct, 2006 10.66 10.75 9.48 10.04 1.38 Million
30 Oct, 2006 11.55 12.24 11.55 11.96 271.72 Thousand
27 Oct, 2006 11.86 11.88 11.33 11.67 96.63 Thousand
26 Oct, 2006 11.61 11.9 11.41 11.85 134.86 Thousand
25 Oct, 2006 11.78 11.8 11.37 11.59 103.09 Thousand
24 Oct, 2006 11.98 12.22 11.77 11.8 104.67 Thousand
23 Oct, 2006 12.23 12.46 11.92 12.05 81.94 Thousand
20 Oct, 2006 12.63 12.63 12.06 12.14 171.03 Thousand