$26.08 -1.13 (%) Motorcar Parts of America Inc - NASDAQ

Oct. 1, 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
12/13/201318.9619.0018.2718.71169,887
12/12/201318.3119.1518.1118.88281,683
12/11/201318.5018.5018.0318.33286,992
12/10/201318.1218.7518.0318.45523,339
12/9/201317.8318.0717.6718.05198,497
12/6/201317.5517.8317.2817.69349,902
12/5/201316.9217.5116.9217.45257,857
12/4/201317.1017.1216.8416.88100,728
12/3/201317.2217.3416.7517.07137,818
12/2/201317.5017.6417.2917.4084,208
11/29/201317.2717.8717.2417.5982,449
11/27/201317.5317.6817.0717.24123,798
11/26/201317.9618.0017.4017.55128,737
11/25/201318.0118.2117.7917.86128,989
11/22/201317.7718.3317.6517.75176,920
11/21/201317.7217.9617.6417.70171,609
11/20/201317.8518.2517.5617.59243,070
11/19/201316.9117.7816.7117.55568,167
11/18/201317.9517.9516.8117.00408,468
11/15/201317.8918.1717.7517.81294,827
11/14/201317.4018.3117.3817.86463,941
11/13/201316.3117.7015.5517.42626,825
11/12/201314.5016.8214.5016.581,647,920
11/11/201313.0113.2913.0113.21199,500
11/8/201312.9313.2112.8613.1254,194
11/7/201313.1213.2112.7812.88179,450
11/6/201313.5113.7612.9513.03120,079
11/5/201313.4613.4913.2113.4896,070
11/4/201313.3613.5213.3613.4648,883
11/1/201313.7113.8813.3613.3655,583
10/31/201313.4613.6913.0313.68326,536
10/30/201313.9413.9413.3713.5284,405
10/29/201313.9013.9313.8013.8781,213
10/28/201313.9514.2013.8413.92163,442
10/25/201313.8914.0413.8813.9774,451
10/24/201314.0314.0813.8314.00135,164
10/23/201313.9414.0813.7014.0371,789
10/22/201314.5014.5713.8314.07169,651
10/21/201314.4314.4514.2514.40112,135
10/18/201314.0414.2913.9014.16132,410
10/17/201313.8614.2013.8513.95241,287
10/16/201313.6013.9813.4313.87194,226
10/15/201313.6013.7013.5013.5796,859
10/14/201313.5213.8013.4013.60111,470
10/11/201313.1813.8113.1313.60395,716
10/10/201313.1013.5012.9013.12207,756
10/9/201312.8413.1412.7012.88165,898
10/8/201312.8412.9212.6212.79231,136
10/7/201312.4012.9312.4012.7784,471
10/4/201312.7613.0112.5712.8080,355
10/3/201312.6913.0012.5212.64318,090
10/2/201312.5413.0012.4012.83186,262
10/1/201312.6213.0212.3912.69281,196
9/30/201312.5912.9312.3212.67230,853
9/27/201312.4412.9312.4112.66303,966
9/26/201312.3112.5212.2512.4869,273
9/25/201312.2012.5711.9812.25325,298
9/24/201311.8012.3811.8012.22350,489
9/23/201311.6012.0511.2911.801,103,544
9/20/201310.4310.6910.4310.5748,326
9/19/201310.3710.4610.3310.4030,585
9/18/201310.3810.4110.1510.3627,609
9/17/201310.1110.4310.0710.3565,608
9/16/20139.9510.259.9010.11108,834
9/13/201310.1310.139.739.8942,674
9/12/201310.0810.149.9110.1128,060
9/11/201310.0510.189.8310.0857,922
9/10/20139.7410.109.5510.0597,479
9/9/20139.479.939.409.8548,773
9/6/20139.899.989.509.5247,852
9/5/20139.7910.009.789.9036,313
9/4/20139.3610.009.369.74107,519
9/3/20139.369.469.209.3270,349
8/30/20139.359.369.209.2358,927
8/29/20139.349.559.169.3459,358
8/28/20139.399.629.309.35129,027
8/27/20139.389.689.209.38195,122
8/26/20139.629.709.409.45192,821
8/23/20139.419.999.309.60291,415
8/22/20139.609.649.329.4074,875
8/21/20139.459.689.399.5385,072
8/20/20139.349.509.289.4696,527
8/19/20139.349.459.219.3553,389
8/16/20139.379.469.309.3035,549
8/15/20139.759.759.289.3789,430
8/14/20139.839.899.679.8251,161
8/13/20139.909.979.809.84113,355
8/12/20139.5010.349.439.89308,478
8/9/20139.009.529.009.47283,237
8/8/20138.708.908.608.9094,936
8/7/20138.508.748.368.6755,610
8/6/20138.438.578.278.5295,453
8/5/20138.538.588.358.4770,290
8/2/20138.558.588.368.5847,793
8/1/20138.628.768.468.59130,222
7/31/20138.728.768.528.6540,696
7/30/20138.788.818.698.74105,849
7/29/20138.798.828.728.7534,899
7/26/20138.798.878.698.7541,328
7/25/20138.638.888.588.8419,519
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center