$30.01 +0.19 (%) Motorcar Parts of America Inc - NASDAQ

May. 22, 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
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
4/14/201527.9428.2227.5927.7059,496
4/13/201527.8128.3227.4027.8363,865
4/10/201527.4428.0327.3027.90118,476
4/9/201527.5127.8027.0727.2670,084
4/8/201527.1627.5227.1627.4869,457
4/7/201527.6927.8027.1727.2258,402
4/6/201527.2227.8027.0927.6562,132
4/2/201527.0727.5527.0727.3484,051
4/1/201527.6327.6326.9227.17123,359
3/31/201527.9628.6427.7427.79104,581
3/30/201527.9928.4627.8228.1587,978
3/27/201527.8328.0327.2527.96148,062
3/26/201526.3427.9026.2227.88194,452
3/25/201526.6126.8726.2326.49181,834
3/24/201526.3926.4926.0126.39170,251
3/23/201526.1326.4025.9726.33210,220
3/20/201526.2926.3526.0826.20293,744
3/19/201526.5826.6426.1626.25127,976
3/18/201526.2726.8726.0426.60104,614
3/17/201526.2526.6525.7126.53143,353
3/16/201525.8926.3225.5526.26114,833
3/13/201525.9526.3225.4825.70203,498
3/12/201525.6526.2225.1726.05260,655
3/11/201525.4225.5424.9825.50171,725
3/10/201525.9426.0024.6125.43232,109
3/9/201526.2526.3525.4926.21180,339
3/6/201525.5226.1725.3426.10165,259
3/5/201525.7925.9625.4725.78145,651
3/4/201525.9526.3925.6625.7899,239
3/3/201526.4226.4225.6226.10242,415
3/2/201526.2926.8426.1526.61192,979
2/27/201526.3026.3525.6226.25301,472
2/26/201525.8826.3925.8526.27234,521
2/25/201524.8126.0424.5026.02266,241
2/24/201523.7525.9023.5824.86385,643
2/23/201522.9423.7522.5023.68289,811
2/20/201523.9924.0022.1222.951,200,518
2/19/201523.9124.2023.5424.03264,446
2/18/201523.5324.1323.3724.06245,463
2/17/201524.0224.2623.3523.63209,975
2/13/201524.4424.6623.7524.08291,026
2/12/201525.5725.8023.2524.131,136,224
2/11/201527.0327.0325.3725.43421,892
2/10/201529.2329.4027.1627.21473,478
2/9/201527.9229.0526.0028.86904,026
2/6/201526.0628.2125.8627.41612,785
2/5/201527.0427.2425.6526.13243,070
2/4/201526.8027.4526.7626.87233,414
2/3/201526.1427.3226.1426.80432,222
2/2/201526.1126.3425.8225.90264,277
1/30/201527.8228.0025.9626.12343,955
1/29/201528.8929.3927.8928.00434,416
1/28/201530.4330.4328.5128.91177,511
1/27/201530.4930.5529.7030.22137,790
1/26/201530.9031.1430.3230.97169,828
1/23/201530.6131.2430.3230.9496,003
1/22/201530.6930.7529.8930.70179,774
1/21/201531.3931.5329.3530.42193,776
1/20/201530.1531.6529.5931.58287,580
1/16/201529.0029.9628.7729.88226,319
1/15/201530.4930.4929.0629.1094,886
1/14/201530.0530.6229.6330.4795,342
1/13/201529.9930.4029.7730.37147,666
1/12/201530.1430.6229.5029.65101,442
1/9/201530.5930.9029.9030.14113,547
1/8/201528.9030.7428.9030.59520,053
1/7/201529.2329.5628.4728.55221,301
1/6/201529.4329.5228.1728.91200,290
1/5/201530.3831.4429.2529.42191,618
1/2/201531.3431.4329.8930.67115,840
12/31/201429.7931.5929.5831.09185,335
12/30/201431.7031.7029.6529.77159,680
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center