$29.13 +0.47 (%) Motorcar Parts of America Inc - NASDAQ

Jul. 30, 2015 | 11:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
3/6/201525.5226.1725.3426.10165,259
3/5/201525.7925.9625.4725.78145,651
3/4/201525.9526.3925.6625.7899,239
3/3/201526.4226.4225.6226.10242,415
3/2/201526.2926.8426.1526.61192,979
2/27/201526.3026.3525.6226.25301,472
2/26/201525.8826.3925.8526.27234,521
2/25/201524.8126.0424.5026.02266,241
2/24/201523.7525.9023.5824.86385,643
2/23/201522.9423.7522.5023.68289,811
2/20/201523.9924.0022.1222.951,200,518
2/19/201523.9124.2023.5424.03264,446
2/18/201523.5324.1323.3724.06245,463
2/17/201524.0224.2623.3523.63209,975
2/13/201524.4424.6623.7524.08291,026
2/12/201525.5725.8023.2524.131,136,224
2/11/201527.0327.0325.3725.43421,892
2/10/201529.2329.4027.1627.21473,478
2/9/201527.9229.0526.0028.86904,026
2/6/201526.0628.2125.8627.41612,785
2/5/201527.0427.2425.6526.13243,070
2/4/201526.8027.4526.7626.87233,414
2/3/201526.1427.3226.1426.80432,222
2/2/201526.1126.3425.8225.90264,277
1/30/201527.8228.0025.9626.12343,955
1/29/201528.8929.3927.8928.00434,416
1/28/201530.4330.4328.5128.91177,511
1/27/201530.4930.5529.7030.22137,790
1/26/201530.9031.1430.3230.97169,828
1/23/201530.6131.2430.3230.9496,003
1/22/201530.6930.7529.8930.70179,774
1/21/201531.3931.5329.3530.42193,776
1/20/201530.1531.6529.5931.58287,580
1/16/201529.0029.9628.7729.88226,319
1/15/201530.4930.4929.0629.1094,886
1/14/201530.0530.6229.6330.4795,342
1/13/201529.9930.4029.7730.37147,666
1/12/201530.1430.6229.5029.65101,442
1/9/201530.5930.9029.9030.14113,547
1/8/201528.9030.7428.9030.59520,053
1/7/201529.2329.5628.4728.55221,301
1/6/201529.4329.5228.1728.91200,290
1/5/201530.3831.4429.2529.42191,618
1/2/201531.3431.4329.8930.67115,840
12/31/201429.7931.5929.5831.09185,335
12/30/201431.7031.7029.6529.77159,680
12/29/201431.8932.1931.6331.71154,686
12/26/201433.4233.6231.8831.97140,303
12/24/201433.0433.4532.7133.4063,222
12/23/201434.5734.5732.7432.88118,847
12/22/201434.4435.1434.0534.28111,177
12/19/201433.3334.5032.9134.46243,816
12/18/201432.5733.4932.1133.38137,201
12/17/201431.8432.2231.6832.07115,905
12/16/201431.9132.5531.3331.84191,006
12/15/201431.6932.0531.1931.85202,723
12/12/201432.4332.8731.3631.41127,412
12/11/201433.1333.2232.6032.85225,464
12/10/201433.5033.9733.0033.04175,918
12/9/201432.3033.6031.5733.53214,862
12/8/201434.0034.1932.6732.78161,058
12/5/201435.2535.8634.1734.27193,332
12/4/201436.0536.4334.9034.98192,829
12/3/201434.7836.2834.6336.09300,164
12/2/201433.2434.6833.1934.66132,042
12/1/201433.6833.6833.0133.08182,475
11/28/201433.9734.2033.2133.7562,229
11/26/201433.5734.2332.8233.93111,012
11/25/201432.7633.6932.3233.48133,884
11/24/201433.2333.3331.7832.68264,881
11/21/201434.5034.5033.1633.25108,751
11/20/201433.4334.2233.3933.9883,535
11/19/201433.6333.9733.1233.67149,375
11/18/201434.1734.6733.6733.82231,853
11/17/201434.0534.6833.7134.26287,856
11/14/201434.3034.4333.7534.03333,389
11/13/201434.1435.2533.7934.38320,235
11/12/201433.9134.6733.7734.20355,850
11/11/201432.0034.7631.9734.23571,458
11/10/201430.7433.7629.3031.701,198,341
11/7/201429.6929.8728.8629.27229,054
11/6/201429.0329.7229.0029.63253,154
11/5/201429.6229.6228.9529.05210,503
11/4/201430.5030.5029.2329.33192,767
11/3/201428.9929.5228.6229.39269,082
10/31/201427.9829.6027.4229.04231,728
10/30/201427.3327.7426.7527.32183,587
10/29/201427.2127.7626.7527.45200,954
10/28/201425.6627.1925.4627.13178,150
10/27/201425.4225.8425.2025.52115,512
10/24/201425.7825.9625.4825.62108,006
10/23/201424.9326.0624.6725.82255,762
10/22/201424.9725.1524.1324.61226,098
10/21/201424.6824.8524.2324.85425,875
10/20/201424.6524.8624.0824.47122,995
10/17/201426.0026.0024.4224.65173,864
10/16/201424.6525.8224.1025.72397,421
10/15/201424.1525.1223.6625.06252,880
10/14/201423.8224.5123.3024.46347,301
10/13/201423.9624.3823.4823.58205,113
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!