$33.38 +1.31 (%) Motorcar Parts of America Inc - NASDAQ

Dec. 18, 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
10/9/201312.8413.1412.7012.88165,898
10/8/201312.8412.9212.6212.79231,136
10/7/201312.4012.9312.4012.7784,471
10/4/201312.7613.0112.5712.8080,355
10/3/201312.6913.0012.5212.64318,090
10/2/201312.5413.0012.4012.83186,262
10/1/201312.6213.0212.3912.69281,196
9/30/201312.5912.9312.3212.67230,853
9/27/201312.4412.9312.4112.66303,966
9/26/201312.3112.5212.2512.4869,273
9/25/201312.2012.5711.9812.25325,298
9/24/201311.8012.3811.8012.22350,489
9/23/201311.6012.0511.2911.801,103,544
9/20/201310.4310.6910.4310.5748,326
9/19/201310.3710.4610.3310.4030,585
9/18/201310.3810.4110.1510.3627,609
9/17/201310.1110.4310.0710.3565,608
9/16/20139.9510.259.9010.11108,834
9/13/201310.1310.139.739.8942,674
9/12/201310.0810.149.9110.1128,060
9/11/201310.0510.189.8310.0857,922
9/10/20139.7410.109.5510.0597,479
9/9/20139.479.939.409.8548,773
9/6/20139.899.989.509.5247,852
9/5/20139.7910.009.789.9036,313
9/4/20139.3610.009.369.74107,519
9/3/20139.369.469.209.3270,349
8/30/20139.359.369.209.2358,927
8/29/20139.349.559.169.3459,358
8/28/20139.399.629.309.35129,027
8/27/20139.389.689.209.38195,122
8/26/20139.629.709.409.45192,821
8/23/20139.419.999.309.60291,415
8/22/20139.609.649.329.4074,875
8/21/20139.459.689.399.5385,072
8/20/20139.349.509.289.4696,527
8/19/20139.349.459.219.3553,389
8/16/20139.379.469.309.3035,549
8/15/20139.759.759.289.3789,430
8/14/20139.839.899.679.8251,161
8/13/20139.909.979.809.84113,355
8/12/20139.5010.349.439.89308,478
8/9/20139.009.529.009.47283,237
8/8/20138.708.908.608.9094,936
8/7/20138.508.748.368.6755,610
8/6/20138.438.578.278.5295,453
8/5/20138.538.588.358.4770,290
8/2/20138.558.588.368.5847,793
8/1/20138.628.768.468.59130,222
7/31/20138.728.768.528.6540,696
7/30/20138.788.818.698.74105,849
7/29/20138.798.828.728.7534,899
7/26/20138.798.878.698.7541,328
7/25/20138.638.888.588.8419,519
7/24/20138.678.798.628.6626,337
7/23/20138.688.798.658.6831,917
7/22/20138.758.768.508.67139,723
7/19/20138.949.078.588.7054,659
7/18/20138.809.048.808.9548,520
7/17/20139.089.228.678.8488,270
7/16/20139.119.208.899.1061,489
7/15/20139.219.299.059.15334,755
7/12/20139.329.369.079.2041,447
7/11/20139.149.339.149.2627,529
7/10/20139.189.219.009.12144,413
7/9/20139.129.178.959.1097,403
7/8/20139.239.279.029.12331,420
7/5/20139.199.329.129.2377,210
7/3/20139.259.369.089.1886,886
7/2/20139.419.449.159.23184,097
7/1/20139.319.479.119.30191,823
6/28/20139.009.248.839.17157,760
6/27/20139.309.368.949.03133,365
6/26/20139.359.559.239.28138,461
6/25/20139.489.609.339.40128,982
6/24/20139.509.509.359.44182,743
6/21/20139.159.589.139.52322,457
6/20/20138.829.208.519.11371,707
6/19/20138.008.898.008.89560,156
6/18/20138.008.257.907.951,745,505
6/17/20137.407.777.297.75272,421
6/14/20137.337.446.827.43175,942
6/13/20137.397.557.307.34131,812
6/12/20137.577.687.407.40134,120
6/11/20137.837.837.427.59283,253
6/10/20137.007.807.007.53607,010
6/7/20136.166.706.166.69330,399
6/6/20136.146.486.136.156,879
6/5/20136.256.296.126.127,552
6/4/20136.056.446.056.249,381
6/3/20136.326.436.036.0321,757
5/31/20136.206.596.206.2118,267
5/30/20135.756.535.756.2112,359
5/29/20136.206.546.206.3317,175
5/28/20136.306.356.256.254,940
5/24/20136.306.346.196.3014,484
5/23/20136.326.396.296.305,432
5/22/20136.216.456.206.3021,987
5/21/20136.336.406.126.229,002
5/20/20136.226.356.226.296,261
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center