Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
17 Apr, 2006 17.32 17.8 17.16 17.23 141.71 Thousand
13 Apr, 2006 18.07 18.26 17.1 17.42 551.44 Thousand
12 Apr, 2006 17.7 18.42 17.7 18.3 157.22 Thousand
11 Apr, 2006 18.36 18.4 17.22 17.8 238.99 Thousand
10 Apr, 2006 18.77 18.91 17.85 18.2 329.95 Thousand
07 Apr, 2006 19.37 19.6 18.41 19.02 361.61 Thousand
06 Apr, 2006 18.67 20.0 18.67 19.47 219.24 Thousand
05 Apr, 2006 18.84 19.05 18.69 18.82 103.95 Thousand
04 Apr, 2006 18.86 19.04 18.75 18.91 135.07 Thousand
03 Apr, 2006 18.6 19.8 18.11 18.93 500.87 Thousand