MPWR

Historical Stock Prices

$49.96
*  
3.55
6.63%
Get MPWR Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 53.5 54.18 49.25 49.96 1,124,712
04/23/2015 54.43 55.56 50.55 53.51 683,942
04/22/2015 54.47 54.59 53.02 53.92 236,752
04/21/2015 53.9 54.15 53.4 53.96 283,591
04/20/2015 52.95 53.94 52.95 53.4 298,609
04/17/2015 53 53.05 51.95 52.79 306,600
04/16/2015 52.58 53.84 52.21 53.47 285,916
04/15/2015 51.97 53.37 51.88 52.96 238,196
04/14/2015 51.78 52.11 51.22 51.64 233,176
04/13/2015 52.29 52.82 51.66 51.74 161,723
04/10/2015 52.14 52.38 51.91 52.21 131,081
04/09/2015 51.48 52.1 51.32 51.81 184,722
04/08/2015 51.6 52.1 51.31 51.75 253,199
04/07/2015 51.87 52.255 51.4152 51.51 344,725
04/06/2015 51.28 52.01 50.95 51.9 240,696
04/02/2015 52 52.05 51.5 51.7 301,769
04/01/2015 52.59 52.64 50.93 51.99 335,908
03/31/2015 53.12 53.24 52.52 52.65 327,625
03/30/2015 52.92 53.54 52.36 53.34 310,840
03/27/2015 51.21 53.045 50.96 52.8 281,502
03/26/2015 51.32 51.84 50.35 51.37 665,680
03/25/2015 54.9 54.9 51.725 52.04 532,504
03/24/2015 55.54 55.61 54.43 54.5 296,443
03/23/2015 55.88 56.07 55.48 55.49 374,555
03/20/2015 55 56.19 54.69 56.12 673,303
03/19/2015 54.29 55.22 54.03 54.71 356,300
03/18/2015 53.9 54.97 52.79 54.17 247,607
03/17/2015 53.37 54.05 53.3 54.04 386,121
03/16/2015 53.16 54.1 52.75 53.73 288,826
03/13/2015 53.12 53.39 52.32 52.62 285,101
03/12/2015 53.14 53.57 52.61 53.03 388,886
03/11/2015 52.53 53.39 52.2153 53.19 368,609
03/10/2015 51.69 52.695 51.51 52.28 361,241
03/09/2015 51.71 52.46 51.46 52.3 256,616
03/06/2015 52.22 52.48 51.52 51.72 338,089
03/05/2015 53.2 53.47 52.31 52.69 188,811
03/04/2015 53.25 53.59 52.77 53.15 184,431
03/03/2015 53.94 54.34 53.17 53.56 334,409
03/02/2015 52.31 54.37 52.31 54.16 405,690
02/27/2015 52.92 53.26 52.4601 52.73 195,623
02/26/2015 52.75 53.3899 52.47 53.08 265,567
02/25/2015 52.88 52.9 52.34 52.75 212,880
02/24/2015 52.28 52.77 51.84 52.72 406,432
02/23/2015 52.37 52.671 51.72 52.22 586,189
02/20/2015 50.93 52.29 50.61 51.99 463,829
02/19/2015 50.31 51.22 50.2 51.04 391,421
02/18/2015 50.21 50.52 49.84 50.45 151,977
02/17/2015 50.05 50.75 50.02 50.61 241,324
02/13/2015 50.41 50.82 49.79 50.32 243,667
02/12/2015 49.75 50.3 49.17 50.16 281,819
02/11/2015 49.1 50.08 49.1 49.51 709,876
02/10/2015 47.87 49.16 47.62 49.1 468,994
02/09/2015 47.56 47.95 46.92 47.37 286,462
02/06/2015 47.39 48.49 47.09 48.21 442,223
02/05/2015 49.71 50.3 45.76 47.53 657,981
02/04/2015 48.07 48.48 47.25 47.8 534,924
02/03/2015 47.21 48.83 47.21 48.53 312,971
02/02/2015 47.8 48.06 46.64 47.43 314,852
01/30/2015 48.57 49.44 47.47 47.49 234,820
01/29/2015 47.93 48.94 47.34 48.88 224,687
01/28/2015 48.18 49.12 47.77 47.84 300,046
01/27/2015 47.3 48.32 46.6892 47.73 169,956
01/26/2015 47.82 48.48 47.53 47.84 215,152
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?