$28.50 +0.05 (%) Motorcar Parts of America Inc - NASDAQ

Sep. 27, 2016 | 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
12/10/201538.4239.6538.2238.94130,268
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
9/30/201530.6731.6330.2131.34176,088
9/29/201530.3430.6830.1330.4676,248
9/28/201531.3531.5130.1530.3264,085
9/25/201532.6232.6931.3531.35125,702
9/24/201531.9632.5431.1032.43137,600
9/23/201532.4732.6031.9432.22214,883
9/22/201532.7233.0032.1232.38168,199
9/21/201533.2933.5332.8633.18219,784
9/18/201532.5933.3232.5933.20185,356
9/17/201533.1233.5832.7033.11263,320
9/16/201533.5033.8232.6333.19146,122
9/15/201532.9533.9332.7433.52180,352
9/14/201533.0033.1132.0332.80126,782
9/11/201532.4933.1531.9032.90179,704
9/10/201531.9132.9631.8632.60147,440
9/9/201531.6032.5531.5031.87172,949
9/8/201531.5931.8731.0931.1166,721
9/4/201531.3431.6830.9531.1355,732
9/3/201532.7432.7931.2731.74155,762
9/2/201531.6632.9231.2032.65252,973
9/1/201531.1731.7531.1231.31247,513
8/31/201531.3332.0031.2331.89167,739
8/28/201530.6131.6230.4231.48116,611
8/27/201530.3531.0430.0230.75153,166
8/26/201529.9430.0828.9030.04244,428
8/25/201530.3730.3729.1829.43274,409
8/24/201528.3128.7827.6429.55208,918
8/21/201530.7631.4029.6529.85241,531
8/20/201531.4031.6330.9331.29161,592
8/19/201531.5731.8031.4131.4790,336
8/18/201531.5531.9831.4031.63162,027
8/17/201531.5931.8531.2831.59116,977
8/14/201532.0432.0431.3131.62105,992
8/13/201531.1932.5230.8732.13153,102
8/12/201532.2032.5431.5231.6287,862
8/11/201533.0933.5032.1532.48169,085
8/10/201533.6736.6232.3633.07680,135
8/7/201529.4630.2729.4630.14127,536
8/6/201529.6530.0029.1829.63144,326
8/5/201529.2429.8128.8129.5464,975
8/4/201529.6529.8428.6629.0352,194
8/3/201529.6029.8029.2229.61119,395
7/31/201529.6229.8629.1529.63151,612
7/30/201528.4629.5928.1629.5389,312
7/29/201528.4829.1728.3028.6651,851
7/28/201528.6329.3027.9028.5595,528
7/27/201528.3828.8628.0828.42112,871
7/24/201528.3428.6728.0828.64142,799
7/23/201528.2928.6227.3728.43193,505
7/22/201528.5628.7928.2528.2768,315
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center