MOTORCAR PARTS OF AMERICA $6.29


17/5/2013 04:17 PM  |  NASDAQ : MPAA  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

MPAA historical data

Date Open High Low Close Volume
5/17/2013 6.34 6.47 6.22 6.29 220
5/16/2013 6.25 6.35 6.25 6.29 37
5/15/2013 6.33 6.33 6.23 6.28 135
5/14/2013 6.35 6.35 6.28 6.30 42
5/13/2013 6.25 6.32 6.15 6.31 175
5/10/2013 6.24 6.30 6.20 6.30 154
5/9/2013 6.39 6.42 6.19 6.29 71
5/8/2013 6.22 6.43 6.16 6.43 42
5/7/2013 6.34 6.36 6.18 6.27 56
5/6/2013 6.02 6.45 6.00 6.37 88
5/3/2013 6.39 6.39 5.96 5.97 490
5/2/2013 5.93 6.50 5.88 6.44 238
5/1/2013 5.96 6.06 5.80 5.95 137
4/30/2013 6.12 6.43 5.97 5.98 348
4/29/2013 6.04 6.49 5.90 6.17 448
4/26/2013 6.21 6.31 5.96 6.04 175
4/25/2013 6.21 6.41 6.20 6.29 153
4/24/2013 6.13 6.23 6.06 6.23 130
4/23/2013 5.99 6.20 5.99 6.17 560
4/22/2013 5.96 6.09 5.96 6.02 32
4/19/2013 6.23 6.26 5.86 5.98 736
4/18/2013 6.46 6.46 6.18 6.23 359
4/17/2013 6.49 6.50 6.40 6.43 174
4/16/2013 6.44 6.51 6.41 6.48 101
4/15/2013 6.54 6.55 6.35 6.36 100
4/12/2013 6.45 6.55 6.34 6.55 96
4/11/2013 6.49 6.57 6.42 6.50 175
4/10/2013 6.43 6.69 6.43 6.65 291
4/9/2013 6.41 6.48 6.25 6.45 525
4/8/2013 6.10 6.57 5.82 6.45 848
4/5/2013 6.08 6.08 5.92 6.08 161
4/4/2013 6.06 6.10 6.01 6.06 664
4/3/2013 6.02 6.12 6.01 6.12 71
4/2/2013 6.13 6.18 6.00 6.03 202
4/1/2013 6.08 6.14 6.02 6.09 298
3/28/2013 6.01 6.19 6.01 6.13 484
3/27/2013 5.84 6.10 5.84 6.05 351
3/26/2013 5.94 5.99 5.84 5.87 324
3/25/2013 5.71 5.87 5.71 5.82 581
3/22/2013 5.75 5.83 5.70 5.73 986
3/21/2013 5.64 5.69 5.58 5.66 517
3/20/2013 5.71 5.78 5.64 5.70 205
3/19/2013 5.92 5.93 5.63 5.72 461
3/18/2013 6.01 6.01 5.61 5.77 438
3/15/2013 6.33 6.37 5.96 6.06 1365
3/14/2013 6.30 6.35 6.23 6.31 1370
3/13/2013 6.10 6.34 6.06 6.29 1923
3/12/2013 6.01 6.15 6.00 6.12 862
3/11/2013 5.62 6.04 5.62 6.02 821
3/8/2013 5.47 5.81 5.45 5.62 1264
3/7/2013 5.38 5.68 5.38 5.48 442
3/6/2013 5.38 5.59 5.38 5.40 327
3/5/2013 5.41 5.42 5.35 5.40 1484
3/4/2013 5.42 5.44 5.30 5.42 384
3/1/2013 5.42 5.42 5.30 5.40 938
2/28/2013 5.49 5.67 5.36 5.47 908
2/27/2013 5.61 5.82 5.32 5.48 1448
2/26/2013 5.85 5.85 5.61 5.61 877
2/25/2013 5.78 5.88 5.78 5.83 1038
2/22/2013 5.77 5.93 5.77 5.78 1778
2/21/2013 5.69 5.81 5.52 5.75 2453
2/20/2013 5.89 5.91 5.54 5.73 1596
2/19/2013 5.91 6.11 5.86 5.91 1381
2/15/2013 7.18 7.30 5.79 5.85 2994
2/14/2013 7.09 7.09 6.94 7.05 1823
2/13/2013 7.00 7.09 6.92 7.02 1314
2/12/2013 6.66 7.11 6.60 7.00 387
2/11/2013 6.82 6.82 6.63 6.67 234
2/8/2013 6.88 6.92 6.77 6.80 274
2/7/2013 7.03 7.03 6.72 6.89 303
2/6/2013 6.80 7.06 6.80 7.05 945
2/5/2013 6.63 6.86 6.63 6.81 410
2/4/2013 6.51 6.71 6.43 6.64 1199
2/1/2013 6.67 6.78 6.50 6.57 320
1/31/2013 6.64 6.75 6.56 6.67 366
1/30/2013 6.68 6.69 6.52 6.63 242
1/29/2013 6.63 6.72 6.56 6.70 302
1/28/2013 6.79 6.79 6.52 6.66 1018
1/25/2013 6.54 6.87 6.26 6.80 401
1/24/2013 6.70 6.82 6.43 6.56 776
1/23/2013 6.79 6.79 6.58 6.70 1082
1/22/2013 6.94 6.94 6.73 6.82 242
1/18/2013 7.24 7.24 6.75 6.97 1100
1/17/2013 7.00 7.18 6.83 6.84 218
1/16/2013 6.86 7.09 6.86 6.96 160
1/15/2013 6.97 7.04 6.82 6.86 463
1/14/2013 7.12 7.25 6.97 7.04 168
1/11/2013 6.83 7.21 6.83 7.10 857
1/10/2013 6.84 6.93 6.72 6.86 906
1/9/2013 6.54 6.86 6.54 6.78 584
1/8/2013 6.67 6.70 6.56 6.57 292
1/7/2013 6.65 6.76 6.25 6.63 445
1/4/2013 6.75 6.85 6.64 6.71 993
1/3/2013 6.73 6.76 6.67 6.71 1566
1/2/2013 6.57 6.75 6.54 6.70 1214
12/31/2012 6.43 6.67 6.40 6.57 490
12/28/2012 6.36 6.59 6.36 6.46 481
12/27/2012 6.43 6.45 5.99 6.28 653
12/26/2012 6.52 6.52 6.34 6.38 440
12/24/2012 6.53 6.53 6.35 6.45 35
Marketplace
Trading Center