$34.46 +1.08 (%) Motorcar Parts of America Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201433.3334.5032.9134.46243,816
12/18/201432.5733.4932.1133.38137,201
12/17/201431.8432.2231.6832.07115,905
12/16/201431.9132.5531.3331.84191,006
12/15/201431.6932.0531.1931.85202,723
12/12/201432.4332.8731.3631.41127,412
12/11/201433.1333.2232.6032.85225,464
12/10/201433.5033.9733.0033.04175,918
12/9/201432.3033.6031.5733.53214,862
12/8/201434.0034.1932.6732.78161,058
12/5/201435.2535.8634.1734.27193,332
12/4/201436.0536.4334.9034.98192,829
12/3/201434.7836.2834.6336.09300,164
12/2/201433.2434.6833.1934.66132,042
12/1/201433.6833.6833.0133.08182,475
11/28/201433.9734.2033.2133.7562,229
11/26/201433.5734.2332.8233.93111,012
11/25/201432.7633.6932.3233.48133,884
11/24/201433.2333.3331.7832.68264,881
11/21/201434.5034.5033.1633.25108,751
11/20/201433.4334.2233.3933.9883,535
11/19/201433.6333.9733.1233.67149,375
11/18/201434.1734.6733.6733.82231,853
11/17/201434.0534.6833.7134.26287,856
11/14/201434.3034.4333.7534.03333,389
11/13/201434.1435.2533.7934.38320,235
11/12/201433.9134.6733.7734.20355,850
11/11/201432.0034.7631.9734.23571,458
11/10/201430.7433.7629.3031.701,198,341
11/7/201429.6929.8728.8629.27229,054
11/6/201429.0329.7229.0029.63253,154
11/5/201429.6229.6228.9529.05210,503
11/4/201430.5030.5029.2329.33192,767
11/3/201428.9929.5228.6229.39269,082
10/31/201427.9829.6027.4229.04231,728
10/30/201427.3327.7426.7527.32183,587
10/29/201427.2127.7626.7527.45200,954
10/28/201425.6627.1925.4627.13178,150
10/27/201425.4225.8425.2025.52115,512
10/24/201425.7825.9625.4825.62108,006
10/23/201424.9326.0624.6725.82255,762
10/22/201424.9725.1524.1324.61226,098
10/21/201424.6824.8524.2324.85425,875
10/20/201424.6524.8624.0824.47122,995
10/17/201426.0026.0024.4224.65173,864
10/16/201424.6525.8224.1025.72397,421
10/15/201424.1525.1223.6625.06252,880
10/14/201423.8224.5123.3024.46347,301
10/13/201423.9624.3823.4823.58205,113
10/10/201424.1124.9323.4824.03164,087
10/9/201424.5424.6624.0324.21245,493
10/8/201424.7524.7823.8024.60316,330
10/7/201425.1025.1524.5924.78155,167
10/6/201425.6925.8525.0525.2693,377
10/3/201426.5626.5625.5725.61135,864
10/2/201426.1426.7025.8626.28200,178
10/1/201427.1427.2625.7126.08308,838
9/30/201427.5027.5027.1427.21523,391
9/29/201427.1427.7826.8427.49178,529
9/26/201427.5427.6626.9227.40205,486
9/25/201428.0328.1327.3227.37326,500
9/24/201427.5828.2727.2128.03186,461
9/23/201427.5027.9127.2527.57279,363
9/22/201428.2128.3927.3127.74253,710
9/19/201429.6429.7728.2928.38170,856
9/18/201430.1730.2129.5229.5799,254
9/17/201430.0330.4029.8729.99120,483
9/16/201429.6130.2829.4029.94183,490
9/15/201429.8730.0129.4529.78180,075
9/12/201430.1730.2829.5429.71178,821
9/11/201430.0030.6729.9730.11136,806
9/10/201430.3430.4229.8530.14174,622
9/9/201430.8331.0030.3130.34143,076
9/8/201430.3530.9130.2630.85151,152
9/5/201430.2830.8030.2130.31175,241
9/4/201430.3430.5930.3030.41147,424
9/3/201430.6031.0030.0330.21233,570
9/2/201430.3131.0230.3130.57163,329
8/29/201430.7030.7729.9830.32152,308
8/28/201429.5130.7229.3530.52356,239
8/27/201429.5331.0029.1529.832,603,649
8/26/201427.0928.2026.8627.84305,189
8/25/201427.6527.7226.8527.16229,769
8/22/201426.4227.9126.3627.44235,449
8/21/201427.1027.1025.5026.42340,462
8/20/201427.7227.9627.3027.49111,729
8/19/201428.0328.0527.1827.8795,409
8/18/201428.4128.4127.8228.02101,680
8/15/201428.5828.5927.6528.18114,065
8/14/201428.6028.7028.0028.55223,785
8/13/201426.8728.7026.8628.59323,889
8/12/201426.2226.7525.7126.75258,070
8/11/201425.0226.4424.2926.35533,115
8/8/201423.3723.8123.0123.79388,461
8/7/201423.5823.9423.1923.26104,769
8/6/201423.0623.8422.9123.4693,696
8/5/201423.1623.5522.9323.25124,917
8/4/201422.8723.4022.5623.28122,448
8/1/201422.2122.9421.7922.70128,370
7/31/201422.7423.0221.8222.26194,642
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center