$30.42 +0.26 (%) Motorcar Parts of America Inc - NASDAQ

Jul. 2, 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
7/2/201530.2230.6929.8630.42153,097
7/1/201530.4030.6330.0030.16101,628
6/30/201530.0430.1929.0530.09151,704
6/29/201531.0831.0829.6430.01120,207
6/26/201531.1731.6431.0131.24186,516
6/25/201531.5732.0730.9931.18177,650
6/24/201531.9331.9531.1231.39121,285
6/23/201531.6331.9531.2331.84137,287
6/22/201531.5532.2231.3331.49148,715
6/19/201531.7531.8931.0031.44346,907
6/18/201532.8733.3331.7931.89171,532
6/17/201531.1833.1931.0432.60399,330
6/16/201529.3031.1929.0930.91284,589
6/15/201530.5731.2328.7329.20642,588
6/12/201530.6830.9829.5129.82279,465
6/11/201531.1131.1530.3730.6687,040
6/10/201530.3331.2930.3331.10128,543
6/9/201531.4731.5330.0330.24170,658
6/8/201530.5531.5930.5531.40128,151
6/5/201530.1930.7329.9430.7067,101
6/4/201529.9530.3529.6930.32136,055
6/3/201530.2830.5029.9030.0490,636
6/2/201529.9630.8929.6030.11103,953
6/1/201529.0030.3728.8030.17103,465
5/29/201529.5029.5027.7728.77334,783
5/28/201529.8130.7428.8529.58436,977
5/27/201529.9129.9929.6629.91156,872
5/26/201529.8929.9928.9129.9161,658
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!