$31.74 0.00 (%) Motorcar Parts of America Inc - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
9/3/201532.7432.7931.2731.74155,762
9/2/201531.6632.9231.2032.65252,973
9/1/201531.1731.7531.1231.31247,513
8/31/201531.3332.0031.2331.89167,739
8/28/201530.6131.6230.4231.48116,611
8/27/201530.3531.0430.0230.75153,166
8/26/201529.9430.0828.9030.04244,428
8/25/201530.3730.3729.1829.43274,409
8/24/201528.3128.7827.6429.55208,918
8/21/201530.7631.4029.6529.85241,531
8/20/201531.4031.6330.9331.29161,592
8/19/201531.5731.8031.4131.4790,336
8/18/201531.5531.9831.4031.63162,027
8/17/201531.5931.8531.2831.59116,977
8/14/201532.0432.0431.3131.62105,992
8/13/201531.1932.5230.8732.13153,102
8/12/201532.2032.5431.5231.6287,862
8/11/201533.0933.5032.1532.48169,085
8/10/201533.6736.6232.3633.07680,135
8/7/201529.4630.2729.4630.14127,536
8/6/201529.6530.0029.1829.63144,326
8/5/201529.2429.8128.8129.5464,975
8/4/201529.6529.8428.6629.0352,194
8/3/201529.6029.8029.2229.61119,395
7/31/201529.6229.8629.1529.63151,612
7/30/201528.4629.5928.1629.5389,312
7/29/201528.4829.1728.3028.6651,851
7/28/201528.6329.3027.9028.5595,528
7/27/201528.3828.8628.0828.42112,871
7/24/201528.3428.6728.0828.64142,799
7/23/201528.2928.6227.3728.43193,505
7/22/201528.5628.7928.2528.2768,315
7/21/201528.9829.5728.5028.7390,658
7/20/201529.6229.6228.6029.07170,436
7/17/201530.1430.4029.3629.5694,683
7/16/201530.3330.8729.7730.0471,048
7/15/201530.8330.8330.0430.21101,064
7/14/201530.8531.1730.5130.6674,697
7/13/201529.6531.4129.6530.83333,517
7/10/201529.9830.7429.0229.3795,003
7/9/201530.0631.9529.3929.6172,819
7/8/201530.2030.7429.0129.58118,378
7/7/201530.7430.7429.3130.38115,367
7/6/201530.1831.0029.9530.77116,487
7/2/201530.2230.6929.8630.42153,097
7/1/201530.4030.6330.0030.16101,628
6/30/201530.0430.1929.0530.09151,704
6/29/201531.0831.0829.6430.01120,207
6/26/201531.1731.6431.0131.24186,516
6/25/201531.5732.0730.9931.18177,650
6/24/201531.9331.9531.1231.39121,285
6/23/201531.6331.9531.2331.84137,287
6/22/201531.5532.2231.3331.49148,715
6/19/201531.7531.8931.0031.44346,907
6/18/201532.8733.3331.7931.89171,532
6/17/201531.1833.1931.0432.60399,330
6/16/201529.3031.1929.0930.91284,589
6/15/201530.5731.2328.7329.20642,588
6/12/201530.6830.9829.5129.82279,465
6/11/201531.1131.1530.3730.6687,040
6/10/201530.3331.2930.3331.10128,543
6/9/201531.4731.5330.0330.24170,658
6/8/201530.5531.5930.5531.40128,151
6/5/201530.1930.7329.9430.7067,101
6/4/201529.9530.3529.6930.32136,055
6/3/201530.2830.5029.9030.0490,636
6/2/201529.9630.8929.6030.11103,953
6/1/201529.0030.3728.8030.17103,465
5/29/201529.5029.5027.7728.77334,783
5/28/201529.8130.7428.8529.58436,977
5/27/201529.9129.9929.6629.91156,872
5/26/201529.8929.9928.9129.9161,658
5/22/201529.7030.0529.5430.0177,159
5/21/201529.9630.6829.7829.82189,048
5/20/201530.0530.1029.4429.9475,344
5/19/201529.7030.4529.2730.08169,410
5/18/201529.4430.0028.9029.7790,106
5/15/201529.4829.6929.0529.48171,449
5/14/201528.0529.4527.9429.40178,284
5/13/201526.9528.2026.6128.01218,105
5/12/201526.7027.0926.5526.9357,934
5/11/201526.5227.0426.5026.8099,906
5/8/201526.5927.6926.3226.5199,102
5/7/201526.0826.3725.8626.26109,714
5/6/201526.8727.3225.9526.20120,171
5/5/201527.3827.4926.5326.87143,498
5/4/201527.8728.3027.2827.3973,137
5/1/201529.3329.4227.3027.82177,207
4/30/201529.0129.3527.9029.23244,618
4/29/201529.3929.8829.1229.2588,462
4/28/201529.2629.8728.9729.50114,831
4/27/201529.3230.0029.1129.34113,659
4/24/201529.6529.6528.9029.33216,635
4/23/201528.4029.7728.2429.59161,217
4/22/201528.3228.8228.0628.5170,069
4/21/201528.4628.6128.0728.4392,547
4/20/201527.7528.7327.6328.43145,544
4/17/201527.9028.0627.1527.56191,311
4/16/201527.8728.5527.6928.1094,746
4/15/201527.9128.0927.5827.8450,607
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!