$27.49 0.00 (%) Motorcar Parts of America Inc - NASDAQ

Sep. 29, 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
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
7/30/201423.2123.5122.9122.98187,557
7/29/201423.0623.4123.0023.06113,415
7/28/201423.1223.2622.9923.02124,065
7/25/201423.6623.6722.9923.19159,363
7/24/201424.2524.2523.5923.80113,898
7/23/201424.2524.3024.0324.20110,304
7/22/201424.5724.5923.9624.18116,532
7/21/201424.6124.7924.2724.4971,327
7/18/201424.5024.7324.4224.67106,100
7/17/201424.5625.0624.4924.51143,447
7/16/201425.1025.1024.4424.68218,527
7/15/201425.8425.8424.8324.95118,759
7/14/201424.8725.8624.5025.83214,545
7/11/201424.4224.6824.2324.55102,269
7/10/201423.9924.8123.0224.53195,256
7/9/201424.2924.7624.1024.55159,533
7/8/201423.6724.3223.4924.30298,056
7/7/201424.0724.1323.6123.77165,886
7/3/201424.3324.5924.0024.13106,029
7/2/201424.4824.6024.0924.26217,132
7/1/201424.4425.2524.1824.57341,572
6/30/201423.3024.4823.1724.35398,705
6/27/201423.1723.9823.0723.302,384,051
6/26/201423.2623.6423.1523.30165,959
6/25/201422.9923.5622.7123.26244,266
6/24/201424.0624.2122.8522.93252,398
6/23/201424.2724.4323.9324.08149,218
6/20/201424.3524.4623.8924.30235,521
6/19/201424.5024.6624.2324.32221,306
6/18/201424.9524.9524.1124.57224,827
6/17/201425.6925.7024.4224.96504,506
6/16/201425.0225.6724.0124.491,067,580
6/13/201423.9524.0523.3523.83499,222
6/12/201424.5026.2523.7923.90514,545
6/11/201423.2824.2623.1524.23261,582
6/10/201423.8324.5023.0223.32207,107
6/9/201424.1224.7923.7123.88202,925
6/6/201423.2724.3322.5824.03201,859
6/5/201423.1423.6922.8123.23150,100
6/4/201422.9323.4822.8623.30195,048
6/3/201422.9923.2422.1322.95207,884
6/2/201424.0024.0022.2523.07642,560
5/30/201425.1025.4923.7923.82353,841
5/29/201425.3325.5024.9125.20452,982
5/28/201425.4525.4724.6025.07463,542
5/27/201426.3726.7225.2725.39244,644
5/23/201426.8026.9925.9926.21109,031
5/22/201427.0827.6226.5526.90111,496
5/21/201426.4227.1026.1326.92115,059
5/20/201426.3726.6625.8426.27122,386
5/19/201425.2826.4625.2826.31129,592
5/16/201425.4325.6924.1625.40214,505
5/15/201425.5225.9024.8425.37185,990
5/14/201425.6926.0025.0025.57104,477
5/13/201425.3925.9324.8625.6597,538
5/12/201424.7525.5524.5125.32144,879
5/9/201424.1825.0923.3024.81261,816
5/8/201425.8326.1424.1424.54322,369
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center