$30.40 -0.12 (%) Motorcar Parts of America Inc - NASDAQ

Feb. 12, 2016 | 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
2/11/201630.8531.3929.4730.52263,870
2/10/201631.7633.7231.3431.62196,704
2/9/201632.0032.9628.5231.75564,351
2/8/201631.0731.3029.6230.72301,933
2/5/201633.0133.0131.3031.35187,768
2/4/201631.8233.2331.7233.03176,548
2/3/201633.3633.3630.4232.09375,433
2/2/201633.5033.6432.8033.13170,335
2/1/201634.2934.2933.2533.67133,093
1/29/201633.1934.4533.1334.37166,190
1/28/201632.4633.2132.2533.14147,793
1/27/201632.0632.7231.6932.33126,155
1/26/201632.1932.7632.0132.2599,252
1/25/201632.0432.2231.6532.01115,771
1/22/201632.6933.0531.9732.24131,144
1/21/201632.8333.5132.2232.24153,143
1/20/201631.0033.3530.7532.91183,773
1/19/201631.9932.3030.7731.20217,691
1/15/201631.6332.0931.1531.85191,135
1/14/201631.6132.8631.6032.58222,393
1/13/201632.8733.1331.3031.60334,916
1/12/201632.3432.7632.1332.72297,269
1/11/201631.7532.4531.5432.17190,209
1/8/201632.4333.1531.6031.67285,781
1/7/201631.8532.3331.8532.23243,371
1/6/201632.8232.9732.0932.36263,041
1/5/201633.3733.6332.8933.24169,908
1/4/201633.2333.7332.2333.43356,485
12/31/201534.3434.5733.7533.81133,256
12/30/201534.8435.3934.2134.32127,559
12/29/201534.5235.3134.3735.07163,639
12/28/201535.3135.3734.1034.3693,328
12/24/201535.5835.7635.3635.4146,078
12/23/201536.0136.1635.5135.53163,562
12/22/201535.0936.4434.5735.75266,676
12/21/201533.8134.4433.0933.95164,159
12/18/201535.2135.2133.6633.69251,651
12/17/201536.9937.3335.1935.25162,466
12/16/201536.9437.0536.5036.83259,791
12/15/201537.0237.0636.1336.64281,852
12/14/201537.5237.6236.6436.79208,674
12/11/201538.3338.7037.1737.52111,821
12/10/201538.4239.6538.2238.94130,268
12/9/201538.7340.0038.1238.26146,919
12/8/201539.1439.2838.5838.85127,683
12/7/201539.5639.6438.7739.29134,864
12/4/201538.7539.8038.7139.70194,567
12/3/201539.4439.6338.2738.5191,958
12/2/201539.4840.6038.5839.26266,198
12/1/201540.1140.4338.7239.43166,585
11/30/201538.8840.3938.8840.06282,367
11/27/201539.5239.5438.8038.84129,106
11/25/201539.9540.1439.4539.54187,148
11/24/201538.6540.5338.5639.89243,808
11/23/201538.5939.1038.1538.68125,234
11/20/201538.1338.7238.0538.66138,763
11/19/201537.8138.0037.3837.88100,146
11/18/201538.0038.0037.5637.80220,163
11/17/201538.1138.1637.7037.89131,697
11/16/201537.9938.4637.8038.05206,955
11/13/201537.8438.5037.8438.18219,395
11/12/201537.2638.4637.2138.27252,726
11/11/201540.1641.0337.5437.68756,475
11/10/201539.0040.5138.1640.25532,805
11/9/201534.9938.9034.8538.701,129,978
11/6/201533.8834.7633.5534.00286,889
11/5/201534.3634.9334.0034.02263,534
11/4/201534.7635.1034.2334.30166,912
11/3/201534.2534.8233.8834.64117,807
11/2/201533.6334.9333.6334.41163,911
10/30/201533.5734.0132.9433.66151,773
10/29/201533.2333.7032.9933.66117,889
10/28/201534.0934.8333.1933.40141,415
10/27/201533.1834.2132.8634.08254,882
10/26/201534.0034.1833.0633.27165,877
10/23/201534.9535.2833.4734.17349,021
10/22/201534.6634.9934.3234.611,970,631
10/21/201534.6534.8734.5934.65292,550
10/20/201534.5034.7234.1634.46848,918
10/19/201532.3633.1132.1533.01101,778
10/16/201532.6033.0831.9532.53161,576
10/15/201531.9432.7031.9432.5187,070
10/14/201532.1433.0431.3031.84109,429
10/13/201532.4033.0032.1532.1678,221
10/12/201532.9933.1532.4732.5575,118
10/9/201532.5833.2932.4432.94126,358
10/8/201532.4932.7132.3232.41101,349
10/7/201532.6232.7532.1332.48103,045
10/6/201533.1733.3932.1632.41138,590
10/5/201532.8133.5832.5833.23123,950
10/2/201531.1932.5030.9832.4796,452
10/1/201531.3931.5430.7631.44138,868
9/30/201530.6731.6330.2131.34176,088
9/29/201530.3430.6830.1330.4676,248
9/28/201531.3531.5130.1530.3264,085
9/25/201532.6232.6931.3531.35125,702
9/24/201531.9632.5431.1032.43137,600
9/23/201532.4732.6031.9432.22214,883
9/22/201532.7233.0032.1232.38168,199
9/21/201533.2933.5332.8633.18219,784
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center