$28.84 +0.52 (%) Motorcar Parts of America Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
12/9/201628.3028.8728.1428.84141,907
12/7/201626.2927.6626.2927.62174,030
12/6/201625.1826.4424.9426.35125,720
12/5/201624.6225.2824.1325.22228,812
12/2/201625.3825.3824.2224.30118,613
12/1/201624.4625.4324.2725.31296,902
11/30/201625.3625.3624.4424.46139,162
11/29/201625.5125.8525.0825.29126,080
11/28/201626.3526.3725.2725.49156,880
11/25/201626.0426.5125.8526.3535,367
11/23/201626.1826.3325.8025.90120,499
11/22/201625.9126.2925.9126.18151,350
11/21/201626.1226.3525.7325.97112,111
11/18/201626.3526.6726.0026.08118,175
11/17/201626.6926.9726.1126.21103,517
11/16/201626.1926.8225.9826.69144,025
11/15/201626.5826.6425.8726.16208,888
11/14/201626.7727.3926.4226.55209,885
11/11/201626.6027.7625.8126.54299,037
11/10/201626.3727.3125.0226.86567,615
11/9/201624.9925.0121.7524.321,007,862
11/8/201623.8024.1323.5123.80525,058
11/7/201624.4224.4223.4323.47172,129
11/4/201623.9625.0623.9224.00166,358
11/3/201625.4225.5223.7323.75192,906
11/2/201626.0926.3824.9625.16112,261
11/1/201626.3026.3625.7926.1991,647
10/31/201626.0826.3425.4726.2479,810
10/28/201626.3726.5426.0126.1079,211
10/27/201626.6926.7325.9926.4878,046
10/26/201626.0926.7625.9326.6969,527
10/25/201626.7426.7926.0926.2576,614
10/24/201626.6827.2526.6826.8576,004
10/21/201626.5026.7126.4026.5342,171
10/20/201626.5126.9026.4226.5455,449
10/19/201626.2527.0226.0926.57107,026
10/18/201626.2926.2925.4626.13125,392
10/17/201626.7326.9226.1626.1966,472
10/14/201626.5527.0726.4026.66100,157
10/13/201627.6427.6426.6126.6781,981
10/12/201627.5328.1027.2827.8351,739
10/11/201627.7227.7227.2927.53153,396
10/10/201627.9028.1627.7627.7838,691
10/7/201627.7727.8827.4627.7560,830
10/6/201628.4428.4427.6027.84106,584
10/5/201628.3528.9928.3328.5376,690
10/4/201628.2228.5428.0928.35101,687
10/3/201628.8128.8128.0328.23100,346
9/30/201628.1428.9727.9328.78108,789
9/29/201628.3528.3927.6927.95137,154
9/28/201628.4628.8528.4528.5087,551
9/27/201628.3428.8528.2528.5068,040
9/26/201628.4528.6328.3328.4585,732
9/23/201628.7828.7928.3828.5889,790
9/22/201628.6628.9228.4328.83177,541
9/21/201628.6928.8827.9528.66193,521
9/20/201628.6928.7728.4028.58153,957
9/19/201628.4829.0828.4228.50122,122
9/16/201629.4629.4628.3428.44216,206
9/15/201628.8129.3528.7729.34133,841
9/14/201628.5728.7528.1528.72155,240
9/13/201628.4528.7028.2128.57118,433
9/12/201628.0328.6327.9528.61181,081
9/9/201628.4728.5827.9727.98192,041
9/8/201628.7028.7228.2628.47114,405
9/7/201629.4029.6128.3028.79281,018
9/6/201629.0629.6329.0629.3294,826
9/2/201628.7729.0928.4629.06107,826
9/1/201628.4528.9928.4028.6798,312
8/31/201628.3928.6028.0028.43160,502
8/30/201628.1928.6028.0128.34108,429
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center