$28.10 0.00 (%) Motorcar Parts of America Inc - NASDAQ

Aug. 29, 2016 | 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
4/7/201635.4235.4934.7035.24253,499
4/6/201634.4136.0334.4135.51135,621
4/5/201635.7936.6235.3836.21149,270
4/4/201637.2137.3335.7735.96212,530
4/1/201637.6537.7037.0637.34106,165
3/31/201638.2538.4037.5337.98140,793
3/30/201637.5338.7837.3038.32213,527
3/29/201636.3038.0036.3037.30237,678
3/28/201637.5637.6636.7737.15200,692
3/24/201637.4137.8236.7337.43138,463
3/23/201637.7937.8537.0037.67138,052
3/22/201637.6038.6036.7338.00141,519
3/21/201637.6538.6537.3937.61100,814
3/18/201637.4938.1736.6137.99141,045
3/17/201637.0937.7336.3037.31139,662
3/16/201636.6737.8536.6737.0583,336
3/15/201636.8637.0936.1036.86174,818
3/14/201637.4437.9136.8837.05142,014
3/11/201636.8737.0036.3436.9590,415
3/10/201636.9936.9936.3336.5897,875
3/9/201636.3837.0836.1836.9194,309
3/8/201636.6737.1136.1336.29107,940
3/7/201636.6837.7036.4836.96111,386
3/4/201636.3638.0035.8036.94245,644
3/3/201635.2036.7435.0436.45185,208
3/2/201635.2335.4134.5135.07210,596
3/1/201634.5935.3734.2035.18176,765
2/29/201634.3636.2233.6834.50430,256
2/26/201633.3334.5333.0934.38195,248
2/25/201633.1733.3532.3033.18142,092
2/24/201632.3433.2232.0032.99110,781
2/23/201632.5733.0932.0032.58102,861
2/22/201632.9833.5131.9832.52136,980
2/19/201632.6033.1232.0932.7480,155
2/18/201632.1732.9732.0532.66193,601
2/17/201631.9732.5131.7132.0988,757
2/16/201630.8631.8030.6031.73110,501
2/12/201630.8331.2129.9930.40107,692
2/11/201630.8531.3929.4730.52263,870
2/10/201631.7633.7231.3431.62196,704
2/9/201632.0032.9628.5231.75564,351
2/8/201631.0731.3029.6230.72301,933
2/5/201633.0133.0131.3031.35187,768
2/4/201631.8233.2331.7233.03176,548
2/3/201633.3633.3630.4232.09375,433
2/2/201633.5033.6432.8033.13170,335
2/1/201634.2934.2933.2533.67133,093
1/29/201633.1934.4533.1334.37166,190
1/28/201632.4633.2132.2533.14147,793
1/27/201632.0632.7231.6932.33126,155
1/26/201632.1932.7632.0132.2599,252
1/25/201632.0432.2231.6532.01115,771
1/22/201632.6933.0531.9732.24131,144
1/21/201632.8333.5132.2232.24153,143
1/20/201631.0033.3530.7532.91183,773
1/19/201631.9932.3030.7731.20217,691
1/15/201631.6332.0931.1531.85191,135
1/14/201631.6132.8631.6032.58222,393
1/13/201632.8733.1331.3031.60334,916
1/12/201632.3432.7632.1332.72297,269
1/11/201631.7532.4531.5432.17190,209
1/8/201632.4333.1531.6031.67285,781
1/7/201631.8532.3331.8532.23243,371
1/6/201632.8232.9732.0932.36263,041
1/5/201633.3733.6332.8933.24169,908
1/4/201633.2333.7332.2333.43356,485
12/31/201534.3434.5733.7533.81133,256
12/30/201534.8435.3934.2134.32127,559
12/29/201534.5235.3134.3735.07163,639
12/28/201535.3135.3734.1034.3693,328
12/24/201535.5835.7635.3635.4146,078
12/23/201536.0136.1635.5135.53163,562
12/22/201535.0936.4434.5735.75266,676
12/21/201533.8134.4433.0933.95164,159
12/18/201535.2135.2133.6633.69251,651
12/17/201536.9937.3335.1935.25162,466
12/16/201536.9437.0536.5036.83259,791
12/15/201537.0237.0636.1336.64281,852
12/14/201537.5237.6236.6436.79208,674
12/11/201538.3338.7037.1737.52111,821
12/10/201538.4239.6538.2238.94130,268
12/9/201538.7340.0038.1238.26146,919
12/8/201539.1439.2838.5838.85127,683
12/7/201539.5639.6438.7739.29134,864
12/4/201538.7539.8038.7139.70194,567
12/3/201539.4439.6338.2738.5191,958
12/2/201539.4840.6038.5839.26266,198
12/1/201540.1140.4338.7239.43166,585
11/30/201538.8840.3938.8840.06282,367
11/27/201539.5239.5438.8038.84129,106
11/25/201539.9540.1439.4539.54187,148
11/24/201538.6540.5338.5639.89243,808
11/23/201538.5939.1038.1538.68125,234
11/20/201538.1338.7238.0538.66138,763
11/19/201537.8138.0037.3837.88100,146
11/18/201538.0038.0037.5637.80220,163
11/17/201538.1138.1637.7037.89131,697
11/16/201537.9938.4637.8038.05206,955
11/13/201537.8438.5037.8438.18219,395
11/12/201537.2638.4637.2138.27252,726
Trading Center