Monolithic Power Systems Inc (MPWR)

USD 958.02

(0.39%)

Historical Prices

Date Open High Low Close Volume
17 Mar, 2006 14.37 14.37 13.75 14.1 357.04 Thousand
16 Mar, 2006 14.46 15.06 14.01 14.37 149.02 Thousand
15 Mar, 2006 14.5 14.99 14.0 14.46 327.2 Thousand
14 Mar, 2006 13.85 14.93 13.31 14.58 1.27 Million
13 Mar, 2006 15.78 16.73 15.51 15.66 251.19 Thousand
10 Mar, 2006 16.8 17.25 14.85 15.6 687.53 Thousand
09 Mar, 2006 17.09 17.1 16.7 16.9 331.68 Thousand
08 Mar, 2006 17.2 17.34 16.96 17.21 76.79 Thousand
07 Mar, 2006 17.41 17.41 16.94 17.23 63.16 Thousand
06 Mar, 2006 16.81 17.55 16.75 17.24 216.07 Thousand