MOTORCAR PARTS OF AMERICA $6.30


24/5/2013 04:24 PM  |  NASDAQ : MPAA  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

MPAA historical data

Date Open High Low Close Volume
12/31/2012 6.43 6.67 6.40 6.57 490
12/28/2012 6.36 6.59 6.36 6.46 481
12/27/2012 6.43 6.45 5.99 6.28 653
12/26/2012 6.52 6.52 6.34 6.38 440
12/24/2012 6.53 6.53 6.35 6.45 35
12/21/2012 6.54 6.63 6.35 6.53 948
12/20/2012 6.70 6.85 6.54 6.57 1104
12/19/2012 6.80 6.80 6.55 6.64 1053
12/18/2012 6.06 6.75 6.06 6.63 813
12/17/2012 6.12 6.46 6.12 6.45 752
12/14/2012 6.13 6.15 5.96 6.12 538
12/13/2012 5.86 6.14 5.86 6.08 186
12/12/2012 6.10 6.23 6.01 6.08 576
12/11/2012 6.20 6.33 6.00 6.14 963
12/10/2012 6.23 6.33 6.09 6.16 317
12/7/2012 6.03 6.32 5.70 6.26 586
12/6/2012 6.37 6.37 6.12 6.21 739
12/5/2012 6.44 6.45 6.29 6.42 419
12/4/2012 6.39 6.45 6.27 6.40 519
12/3/2012 6.41 6.52 6.23 6.43 761
11/30/2012 6.08 6.51 6.01 6.48 1807
11/29/2012 5.61 6.15 5.61 6.15 1412
11/28/2012 5.35 5.71 5.25 5.61 1550
11/27/2012 5.41 5.43 5.34 5.42 254
11/26/2012 5.20 5.42 5.20 5.39 1077
11/23/2012 5.10 5.34 5.09 5.25 215
11/21/2012 4.80 5.09 4.80 5.04 1497
11/20/2012 4.85 5.00 4.80 4.89 517
11/19/2012 4.83 4.91 4.79 4.86 339
11/16/2012 4.93 4.95 4.78 4.83 681
11/15/2012 5.01 5.46 4.90 5.04 224
11/14/2012 4.97 5.22 4.78 4.89 272
11/13/2012 4.94 4.95 4.81 4.92 253
11/12/2012 4.65 4.92 4.65 4.92 1453
11/9/2012 4.77 4.85 4.68 4.68 727
11/8/2012 5.02 5.04 4.79 4.80 256
11/7/2012 4.92 5.15 4.80 5.07 519
11/6/2012 4.87 4.99 4.80 4.92 222
11/5/2012 4.78 4.93 4.78 4.82 362
11/2/2012 4.75 4.88 4.69 4.80 125
11/1/2012 4.76 4.78 4.62 4.76 435
10/31/2012 4.62 4.76 4.62 4.73 693
10/26/2012 4.70 4.70 4.59 4.61 40
10/25/2012 4.54 4.68 4.54 4.61 217
10/24/2012 4.95 4.95 4.45 4.56 214
10/23/2012 4.42 4.66 4.42 4.49 94
10/22/2012 4.35 4.52 4.35 4.50 313
10/19/2012 4.44 4.51 4.26 4.34 524
10/18/2012 4.55 4.55 4.30 4.35 570
10/17/2012 4.53 4.64 4.51 4.56 547
10/16/2012 4.69 4.69 4.52 4.54 200
10/15/2012 4.55 4.69 4.52 4.64 275
10/12/2012 4.36 4.50 4.36 4.45 229
10/11/2012 4.34 4.42 4.34 4.39 432
10/10/2012 4.30 4.34 4.25 4.32 737
10/9/2012 4.27 4.39 4.22 4.25 360
10/8/2012 4.38 4.43 4.32 4.36 135
10/5/2012 4.49 4.49 4.34 4.38 317
10/4/2012 4.61 4.61 4.38 4.43 747
10/3/2012 4.72 4.73 4.51 4.55 1190
10/2/2012 4.64 5.02 4.62 4.67 535
10/1/2012 4.83 4.90 4.60 4.66 1894
9/28/2012 4.80 4.86 4.54 4.85 891
9/27/2012 4.71 4.90 4.69 4.88 1831
9/26/2012 4.69 4.69 4.61 4.66 949
9/25/2012 4.60 4.66 4.58 4.64 268
9/24/2012 4.60 4.77 4.56 4.62 388
9/21/2012 4.60 4.70 4.56 4.59 685
9/20/2012 4.61 4.66 4.53 4.57 475
9/19/2012 4.63 4.64 4.56 4.61 241
9/18/2012 4.60 4.71 4.53 4.66 128
9/17/2012 4.75 4.77 4.58 4.61 170
9/14/2012 4.83 4.97 4.70 4.74 143
9/13/2012 4.73 4.99 4.73 4.82 622
9/12/2012 4.58 4.91 4.58 4.73 392
9/11/2012 4.54 4.58 4.43 4.54 579
9/10/2012 4.66 4.71 4.58 4.60 417
9/7/2012 4.62 4.74 4.62 4.70 200
9/6/2012 4.73 4.78 4.61 4.62 168
9/5/2012 4.81 4.92 4.65 4.68 308
9/4/2012 4.82 5.00 4.70 4.81 610
8/31/2012 4.97 5.11 4.75 4.85 878
8/30/2012 4.90 4.98 4.80 4.92 875
8/29/2012 4.90 4.99 4.90 4.91 513
8/28/2012 4.93 5.07 4.85 4.90 212
8/27/2012 4.66 5.16 4.66 4.94 1534
8/24/2012 4.56 4.89 4.56 4.63 989
8/23/2012 4.31 4.53 4.29 4.53 675
8/22/2012 4.32 4.38 4.26 4.32 222
8/21/2012 4.41 4.44 4.29 4.33 633
8/20/2012 4.46 4.51 4.38 4.46 103
8/17/2012 4.41 4.47 4.23 4.47 200
8/16/2012 4.35 4.45 4.30 4.43 126
8/15/2012 4.22 4.40 4.22 4.40 196
8/14/2012 4.41 4.50 4.26 4.29 314
8/13/2012 4.33 4.53 4.33 4.45 125
8/10/2012 4.30 4.41 4.30 4.38 322
8/9/2012 4.40 4.54 4.36 4.36 153
8/8/2012 4.43 4.58 4.35 4.44 271
8/7/2012 4.42 4.50 4.37 4.49 302
Marketplace
Trading Center