$28.10 +0.19 (%) Motorcar Parts of America Inc - NASDAQ

Aug. 29, 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
8/29/201627.9328.2827.7828.10100,371
8/26/201627.6727.9827.4127.91133,581
8/25/201627.1327.6827.0027.67142,683
8/24/201627.2527.4526.9027.13126,493
8/23/201627.0827.3826.8027.2486,063
8/22/201627.1627.3226.6426.90160,603
8/19/201627.3827.7827.0627.31197,182
8/18/201628.8828.8927.2127.42181,468
8/17/201628.2429.0127.7528.94240,545
8/16/201629.0229.2328.0428.14197,573
8/15/201629.9330.0128.8729.06170,107
8/12/201630.0430.2229.6129.78175,063
8/11/201630.3930.9129.9730.15186,612
8/10/201632.0432.5929.4430.20600,763
8/9/201634.2734.7331.1832.92522,095
8/8/201627.8128.5127.6428.40176,763
8/5/201627.3428.0827.3427.90108,855
8/4/201627.2527.4327.0527.32185,577
8/3/201626.7827.1726.4827.14186,524
8/2/201628.1528.1526.7026.71171,240
8/1/201628.0728.3827.7328.24106,195
7/29/201627.8528.3027.8228.03145,304
7/28/201628.2328.5627.3527.98126,734
7/27/201628.2428.4627.9028.2794,008
7/26/201627.5928.3627.5928.16149,438
7/25/201627.4927.6727.1427.61122,707
7/22/201627.2827.7426.8227.5168,407
7/21/201627.2627.8127.1727.3789,755
7/20/201626.9527.4126.6427.18106,242
7/19/201627.5027.7026.8426.96122,884
7/18/201626.9527.8126.8927.46150,647
7/15/201627.2927.4026.9727.08233,844
7/14/201627.5628.2027.1127.14139,607
7/13/201627.6327.6727.1627.45164,363
7/12/201627.5127.9627.5127.59127,975
7/11/201627.4027.9627.4027.43131,939
7/8/201627.1227.5627.1227.34135,806
7/7/201626.2327.7726.1826.99444,487
7/6/201626.4026.4025.7826.10288,215
7/5/201627.0827.5326.2326.47171,889
7/1/201627.0027.7326.7727.08233,460
6/30/201627.3627.5826.4827.18368,956
6/29/201627.5627.7526.9727.22473,483
6/28/201627.8628.2127.2527.36272,232
6/27/201628.5029.0127.4827.70260,585
6/24/201629.0029.0628.4428.68298,111
6/23/201630.3030.4229.4529.50390,785
6/22/201630.7430.8430.2730.29159,294
6/21/201631.1331.1330.3730.74215,598
6/20/201631.9032.2429.8831.04408,732
6/17/201630.8331.8330.5431.60343,845
6/16/201630.2630.9629.8230.83243,695
6/15/201630.5931.9929.9330.52394,687
6/14/201626.1830.9725.5030.531,075,231
6/13/201627.7528.0627.4527.74461,562
6/10/201627.8028.2327.6527.89271,516
6/9/201627.8627.9726.9227.87190,465
6/8/201628.2528.4027.7628.07141,750
6/7/201628.7728.9328.1028.25278,917
6/6/201629.0429.0628.2628.93226,409
6/3/201629.1429.1528.3529.03157,181
6/2/201629.5029.7128.8029.16250,275
6/1/201629.8829.9429.3029.45222,845
5/31/201630.0830.1129.7729.96148,124
5/27/201629.6930.5329.5630.07226,905
5/26/201629.6329.9429.3129.84153,370
5/25/201629.7130.3929.2529.62282,626
5/24/201628.3529.6128.3329.59207,556
5/23/201628.3028.6828.1028.31130,986
5/20/201628.1828.6228.0328.38120,106
5/19/201627.5829.0127.5028.16323,775
5/18/201628.9029.1127.6727.88365,989
5/17/201630.4030.6928.8929.11408,314
5/16/201630.6330.8030.2430.43115,592
5/13/201630.5031.4130.2330.47223,553
5/12/201630.6631.0030.4830.51253,610
5/11/201631.0431.5730.4730.52153,409
5/10/201630.8831.2730.5031.11240,046
5/9/201630.8531.5530.5030.74107,951
5/6/201630.7431.1830.5930.91181,588
5/5/201630.6431.3030.4430.72314,052
5/4/201630.5331.4230.5230.61194,354
5/3/201631.1331.4529.1030.63593,279
5/2/201632.2932.6131.3931.41173,356
4/29/201632.4432.5131.6832.07182,690
4/28/201633.6634.1131.9632.30239,093
4/27/201634.6534.9733.7533.95156,818
4/26/201634.1535.1733.4134.75234,514
4/25/201635.4935.9233.6334.20373,827
4/22/201635.6135.9435.3235.68138,270
4/21/201636.3036.3735.6535.7690,577
4/20/201636.5236.6036.0336.20144,833
4/19/201636.1436.6936.0036.57133,269
4/18/201635.6136.6735.6136.03195,085
4/15/201635.6835.7834.6235.62179,570
4/14/201636.2336.3835.5635.87101,787
4/13/201636.3636.5835.4836.25175,248
4/12/201634.8236.2034.5136.13139,834
4/11/201635.9136.4935.2135.43130,942
4/8/201635.5935.8635.1535.7275,338
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center