MPWR

Monolithic Power Systems, Inc. Historical Stock Prices

$41.92
*  
0.21
0.5%
Get MPWR Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading MPWR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  41.60  42.4699  40.50  41.92 379,460
07/28/2014 41.6 42.4699 40.5 41.92 379,131
07/25/2014 44.33 44.77 41.58 41.71 1,086,029
07/24/2014 40.74 43 40.46 41.1 514,057
07/23/2014 43.07 43.07 40.69 40.77 368,584
07/22/2014 42.36 42.8399 42.1401 42.72 202,411
07/21/2014 42.02 42.472 41.77 42.25 189,434
07/18/2014 40.73 42.32 40.73 42.14 239,445
07/17/2014 41.09 41.64 40.73 40.88 145,336
07/16/2014 41.74 41.8 41.13 41.47 209,077
07/15/2014 41.86 42.07 40.81 41.36 234,145
07/14/2014 42 42.1536 41.48 41.76 158,954
07/11/2014 41.38 41.9 41.25 41.5 97,207
07/10/2014 41.11 41.96 40.78 41.55 170,990
07/09/2014 41.62 42.4 41.502 42.1 223,875
07/08/2014 42 42.29 41.36 41.7 194,578
07/07/2014 43.13 43.13 42.15 42.18 149,618
07/03/2014 42.67 43.42 42.52 43.1 134,247
07/02/2014 42.55 43.02 42.22 42.48 179,572
07/01/2014 42.5 43.49 42.5 42.63 273,183
06/30/2014 41.9 42.8 41.9 42.35 405,829
06/27/2014 41.26 42.3 41.13 42.13 369,820
06/26/2014 41.81 41.85 41.115 41.62 115,743
06/25/2014 41.35 42 41.14 41.9 220,030
06/24/2014 42.29 42.861 41.52 41.55 270,622
06/23/2014 42.08 42.65 42.08 42.48 183,994
06/20/2014 42.02 42.43 41.84 42.21 444,508
06/19/2014 42.41 42.62 41.7 42.07 208,259
06/18/2014 42.27 42.37 41.81 42.34 136,499
06/17/2014 41.71 42.729 41.71 42.36 282,968
06/16/2014 41.78 42 41.4401 41.92 306,585
06/13/2014 41.64 41.955 41.09 41.73 339,071
06/12/2014 41.24 42.09 40.6 41.36 559,508
06/11/2014 41.68 42.09 41.33 41.41 238,044
06/10/2014 41.44 41.86 41.13 41.76 397,504
06/09/2014 40.57 41.68 40.25 41.53 551,861
06/06/2014 39.99 40.87 39.72 40.19 232,777
06/05/2014 39.37 40.119 38.88 39.69 297,044
06/04/2014 38.56 39.37 38.51 39.18 230,037
06/03/2014 38.89 39.21 38.6 38.88 285,779
06/02/2014 39.54 39.58 38.771 39.05 229,006
05/30/2014 39.58 39.7399 39.07 39.29 184,475
05/29/2014 39.69 40 39.25 39.48 211,512
05/28/2014 39.77 40 39.2 39.47 263,477
05/27/2014 39.48 39.93 39.1 39.76 331,255
05/23/2014 38.39 39.01 38.27 38.99 242,946
05/22/2014 37.95 38.7 37.701 38.37 171,987
05/21/2014 38.06 38.56 37.56 37.94 282,187
05/20/2014 37.86 38.266 37.037 37.66 422,004
05/19/2014 37.46 38.5 37.46 37.9 222,812
05/16/2014 36.92 37.57 36.36 37.56 353,832
05/15/2014 37.29 37.29 36.26 37 217,812
05/14/2014 38.29 38.416 37.07 37.36 338,342
05/13/2014 38.76 38.9 37.92 37.93 262,918
05/12/2014 37.32 39.16 37.1001 38.85 380,651
05/09/2014 36.32 37.29 36.09 37.18 365,336
05/08/2014 36.43 37.72 36.31 36.52 313,913
05/07/2014 36.62 36.93 35.82 36.84 539,190
05/06/2014 36.41 37.13 36.38 36.47 357,762
05/05/2014 36.25 37.2 36.09 36.72 270,170
05/02/2014 36.65 37.26 36.39 36.71 375,929
05/01/2014 36.98 37.5 36.17 36.71 370,941
04/30/2014 36.99 37.4 36.39 37.1 531,941
04/29/2014 37.1 37.475 36.4401 37.13 406,171
04/28/2014 37.81 38.5 35.699 37.01 716,194
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?