$27.62 0.00 (%) Motorcar Parts of America Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
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
11/11/201540.1641.0337.5437.68756,475
11/10/201539.0040.5138.1640.25532,805
11/9/201534.9938.9034.8538.701,129,978
11/6/201533.8834.7633.5534.00286,889
11/5/201534.3634.9334.0034.02263,534
11/4/201534.7635.1034.2334.30166,912
11/3/201534.2534.8233.8834.64117,807
11/2/201533.6334.9333.6334.41163,911
10/30/201533.5734.0132.9433.66151,773
10/29/201533.2333.7032.9933.66117,889
10/28/201534.0934.8333.1933.40141,415
10/27/201533.1834.2132.8634.08254,882
10/26/201534.0034.1833.0633.27165,877
10/23/201534.9535.2833.4734.17349,021
10/22/201534.6634.9934.3234.611,970,631
10/21/201534.6534.8734.5934.65292,550
10/20/201534.5034.7234.1634.46848,918
10/19/201532.3633.1132.1533.01101,778
10/16/201532.6033.0831.9532.53161,576
10/15/201531.9432.7031.9432.5187,070
10/14/201532.1433.0431.3031.84109,429
10/13/201532.4033.0032.1532.1678,221
10/12/201532.9933.1532.4732.5575,118
10/9/201532.5833.2932.4432.94126,358
10/8/201532.4932.7132.3232.41101,349
10/7/201532.6232.7532.1332.48103,045
10/6/201533.1733.3932.1632.41138,590
10/5/201532.8133.5832.5833.23123,950
10/2/201531.1932.5030.9832.4796,452
10/1/201531.3931.5430.7631.44138,868
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center