$33.40 +0.52 (%) Motorcar Parts of America Inc - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
3/22/20106.306.386.116.3388,400
3/19/20106.206.306.116.3029,000
3/18/20106.086.146.056.1145,400
3/17/20106.136.155.966.0835,900
3/16/20106.116.345.996.05135,800
3/15/20105.956.055.785.9918,400
3/12/20106.006.055.955.9928,800
3/11/20105.976.055.935.9518,200
3/10/20106.096.095.976.0841,300
3/9/20106.076.075.926.0539,100
3/8/20106.236.245.996.0765,500
3/5/20106.036.195.956.1985,000
3/4/20105.586.015.585.9783,100
3/3/20105.476.165.305.53230,700
3/2/20105.515.655.305.3495,300
3/1/20105.305.585.285.4365,000
2/26/20105.185.305.185.3015,700
2/25/20105.205.205.155.1513,600
2/24/20105.225.295.225.2210,700
2/23/20105.285.385.185.1818,200
2/22/20105.285.355.205.2440,700
2/19/20105.335.335.305.306,500
2/18/20105.315.375.185.2157,700
2/17/20105.635.635.295.35212,000
2/16/20105.505.655.455.5930,800
2/12/20105.565.565.265.4550,000
2/11/20105.795.805.565.57119,900
2/10/20105.775.795.755.7619,100
2/9/20105.855.855.775.7912,600
2/8/20105.895.915.605.7852,500
2/5/20105.755.845.725.8416,800
2/4/20105.835.835.755.7611,200
2/3/20105.905.905.765.836,200
2/2/20105.885.885.785.848,000
2/1/20105.705.785.705.763,900
1/29/20105.905.935.715.7138,400
1/28/20105.835.855.725.8232,400
1/27/20105.775.845.705.7723,600
1/26/20105.745.765.685.7222,300
1/25/20105.645.745.645.6918,800
1/22/20105.535.685.535.6743,200
1/21/20105.645.645.515.559,500
1/20/20105.545.625.505.6220,800
1/19/20105.535.675.495.6026,800
1/15/20105.455.625.455.5659,058
1/14/20105.315.515.305.4836,400
1/13/20105.205.305.165.2060,200
1/12/20105.165.215.015.2091,400
1/11/20105.155.185.145.1866,700
1/8/20105.105.155.035.0760,400
1/7/20104.905.114.895.0738,400
1/6/20105.035.104.964.9613,400
1/5/20105.015.115.005.0339,000
1/4/20105.115.155.015.0210,500
12/31/20095.085.085.085.081,000
12/30/20095.105.105.055.083,200
12/29/20095.105.125.095.092,800
12/28/20095.005.155.005.106,100
12/24/20095.005.004.994.996,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center