$34.46 +1.08 (%) Motorcar Parts of America Inc - NASDAQ

Dec. 19, 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
3/7/201424.8225.0024.2424.68173,642
3/6/201425.1325.1324.2724.61160,917
3/5/201424.6725.2524.6725.00156,923
3/4/201424.9325.1023.7724.81267,159
3/3/201424.2424.8524.1324.49140,019
2/28/201424.9425.3024.1124.63148,476
2/27/201423.5125.2723.1024.94202,932
2/26/201424.5624.5623.7923.80240,259
2/25/201424.8524.8523.8424.40379,116
2/24/201425.5525.7124.8024.89242,262
2/21/201426.5326.6125.1625.38190,505
2/20/201425.4526.4025.4026.16274,613
2/19/201427.0127.2724.9125.12394,642
2/18/201426.7227.1126.2726.93335,801
2/14/201425.6026.8025.3726.26280,810
2/13/201424.5926.0024.1125.70444,523
2/12/201424.7124.9124.5024.73303,991
2/11/201424.6525.2024.3524.76415,826
2/10/201424.0024.8923.0324.651,085,692
2/7/201421.5021.7520.8621.49333,540
2/6/201419.6221.2919.0821.20472,906
2/5/201420.2620.4019.5519.57180,324
2/4/201419.9620.5519.8420.39200,410
2/3/201420.0220.2319.6019.94237,801
1/31/201420.1420.5220.0320.13103,947
1/30/201420.1620.7219.9720.39180,536
1/29/201420.1520.4119.9020.06113,989
1/28/201419.0120.6019.0120.25196,135
1/27/201419.0019.6918.9519.12153,880
1/24/201419.8419.9918.5619.13235,450
1/23/201420.9920.9919.7320.01131,436
1/22/201420.5521.1920.5520.76250,948
1/21/201420.3520.6620.2620.57167,060
1/17/201420.2920.5520.1020.31135,380
1/16/201419.9020.3719.7520.21130,560
1/15/201419.8320.0819.5120.00236,798
1/14/201419.5519.7919.3519.66144,425
1/13/201420.0920.1519.3519.57268,710
1/10/201419.5520.1319.4720.04522,265
1/9/201419.8720.0719.4719.55354,246
1/8/201419.9420.0619.6719.78307,070
1/7/201419.1520.1418.9519.83485,425
1/6/201419.2919.3219.0019.24391,831
1/3/201419.0119.3719.0119.24322,721
1/2/201419.2119.2218.5118.93131,679
12/31/201319.2619.3918.8419.30146,370
12/30/201319.0319.4018.8119.33231,528
12/27/201318.3319.3418.0418.82291,676
12/26/201318.2218.6717.9718.38120,636
12/24/201318.3918.5418.1718.2583,161
12/23/201318.1118.6618.0818.47229,281
12/20/201317.3018.0017.3017.96247,284
12/19/201317.5417.6416.8617.35167,542
12/18/201317.4317.6717.3017.62209,665
12/17/201317.5817.8217.1517.58175,855
12/16/201318.7018.7517.1217.62450,338
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center