Monolithic Power Sys (NQ: MPWR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.64	19.91	18.04	19.25	2,710,541	-1.39(-6.73%)
Jul 30, 2009	20.17	20.91	20.13	20.64	409,094	+0.37(+1.84%)
Jul 29, 2009	19.87	20.37	19.61	20.27	354,510	+0.36(+1.79%)
Jul 28, 2009	20.25	20.48	19.77	19.91	648,561	-0.58(-2.84%)
Jul 27, 2009	20.61	20.87	20.14	20.49	395,483	-0.25(-1.21%)
Jul 24, 2009	20.89	21.03	20.55	20.74	220,693	-0.23(-1.12%)
Jul 23, 2009	20.74	21.25	20.73	20.98	324,380	+0.16(+0.79%)
Jul 22, 2009	20.21	20.99	19.94	20.81	518,359	+0.61(+3.01%)
Jul 21, 2009	20.53	20.67	19.85	20.20	246,795	-0.16(-0.81%)
Jul 20, 2009	20.72	20.90	20.26	20.37	314,086	-0.35(-1.67%)
Jul 17, 2009	20.47	20.79	20.26	20.72	427,031	+0.23(+1.10%)
Jul 16, 2009	20.53	20.76	20.40	20.49	388,478	-0.10(-0.46%)
Jul 15, 2009	20.73	20.84	20.41	20.59	808,654	+0.11(+0.55%)
Jul 14, 2009	20.63	20.72	20.35	20.47	444,777	-0.14(-0.67%)
Jul 13, 2009	20.43	20.73	20.02	20.61	515,767	+0.22(+1.06%)
Jul 10, 2009	19.81	20.68	19.76	20.40	739,061	+0.55(+2.75%)
Jul 09, 2009	19.52	20.16	19.29	19.85	457,821	+0.46(+2.37%)
Jul 08, 2009	19.29	19.48	18.86	19.39	526,085	+0.15(+0.77%)
Jul 07, 2009	19.37	19.68	19.09	19.24	489,805	-0.07(-0.36%)
Jul 06, 2009	19.12	19.35	18.91	19.31	406,175	+0.17(+0.91%)
Jul 02, 2009	19.35	19.51	19.08	19.14	447,068	-0.45(-2.30%)
Jul 01, 2009	19.56	19.73	19.24	19.59	531,531	+0.15(+0.76%)
Jun 30, 2009	19.78	19.88	19.09	19.44	647,543	-0.35(-1.75%)
Jun 29, 2009	19.52	19.95	19.09	19.79	611,298	-0.16(-0.78%)
Jun 26, 2009	19.17	20.14	19.16	19.94	2,134,524	+1.20(+6.39%)
Jun 25, 2009	18.37	18.80	17.94	18.75	294,192	+0.53(+2.90%)
Jun 24, 2009	18.02	18.60	17.89	18.22	203,197	+0.37(+2.09%)
Jun 23, 2009	18.27	18.33	17.19	17.85	450,636	-0.36(-1.95%)
Jun 22, 2009	19.06	19.06	18.20	18.20	261,112	-0.95(-4.94%)
Jun 19, 2009	19.20	19.48	18.96	19.15	497,025	+0.23(+1.24%)
Jun 18, 2009	19.12	19.17	18.70	18.91	479,894	-0.09(-0.46%)
Jun 17, 2009	18.89	19.77	18.21	19.00	617,152	+0.05(+0.27%)
Jun 16, 2009	18.35	19.37	18.35	18.95	690,816	-0.29(-1.49%)
Jun 15, 2009	19.13	19.29	18.40	19.23	447,384	-0.16(-0.81%)
Jun 12, 2009	19.70	19.74	19.17	19.39	404,588	-0.36(-1.80%)
Jun 11, 2009	19.68	20.30	19.42	19.75	796,658	+0.72(+3.78%)
Jun 10, 2009	18.57	19.03	18.44	19.02	411,547	+0.29(+1.53%)
Jun 09, 2009	17.36	18.97	17.18	18.74	497,017	+1.41(+8.11%)
Jun 08, 2009	17.07	17.67	16.88	17.33	338,390	-0.10(-0.60%)
Jun 05, 2009	17.78	17.98	16.96	17.44	423,652	-0.26(-1.47%)
Jun 04, 2009	16.86	17.70	16.86	17.70	505,104	+0.88(+5.21%)
Jun 03, 2009	17.33	17.35	16.54	16.82	502,890	-0.56(-3.20%)
Jun 02, 2009	18.55	18.70	17.32	17.38	544,229	-1.16(-6.27%)
Jun 01, 2009	17.76	18.87	17.76	18.54	761,706	+0.57(+3.19%)
May 29, 2009	17.55	17.98	17.08	17.97	542,244	+0.52(+2.98%)
May 28, 2009	17.66	17.77	16.88	17.45	341,320	-0.18(-1.03%)
May 27, 2009	17.52	18.11	17.22	17.63	281,305	+0.09(+0.49%)
May 26, 2009	16.58	17.74	16.31	17.54	419,981	+0.77(+4.60%)
May 22, 2009	16.70	16.99	16.39	16.77	270,671	+0.16(+0.94%)
May 21, 2009	16.82	16.92	16.08	16.61	499,768	-0.49(-2.84%)
May 20, 2009	17.50	17.85	16.93	17.10	455,745	-0.32(-1.84%)
May 19, 2009	16.66	17.61	16.36	17.42	737,969	+0.49(+2.92%)
May 18, 2009	16.21	16.98	16.08	16.93	644,834	+0.75(+4.61%)
May 15, 2009	15.52	16.47	15.38	16.18	646,493	+0.60(+3.84%)
May 14, 2009	14.51	15.74	14.48	15.58	567,949	+1.06(+7.29%)
May 13, 2009	14.57	14.64	14.07	14.52	718,951	-0.17(-1.18%)
May 12, 2009	14.72	14.80	13.97	14.70	977,096	+0.10(+0.65%)
May 11, 2009	14.49	14.90	14.08	14.60	477,655	-0.23(-1.58%)
May 08, 2009	15.30	15.36	14.39	14.83	559,097	-0.37(-2.45%)
May 07, 2009	16.40	16.40	14.57	15.21	823,869	-1.10(-6.76%)
May 06, 2009	16.42	16.50	15.89	16.31	314,209	+0.00(+0.00%)
May 05, 2009	16.11	16.41	15.84	16.31	346,501	-0.24(-1.47%)
May 04, 2009	16.48	16.58	15.89	16.55	277,947	+0.79(+5.01%)