Motorcar Parts of America Inc $27.62

down -0.25


20/8/2014 03:19 PM  |  NASDAQ : MPAA  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
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
5/17/20136.346.476.226.2921,995
5/16/20136.256.356.256.293,644
5/15/20136.336.336.236.2813,478
5/14/20136.356.356.286.304,172
5/13/20136.256.326.156.3117,436
5/10/20136.246.306.206.3015,334
5/9/20136.396.426.196.297,090
5/8/20136.226.436.166.434,121
5/7/20136.346.366.186.275,521
5/6/20136.026.456.006.378,705
5/3/20136.396.395.965.9748,977
5/2/20135.936.505.886.4423,778
5/1/20135.966.065.805.9513,691
4/30/20136.126.435.975.9834,776
4/29/20136.046.495.906.1744,746
4/26/20136.216.315.966.0417,484
4/25/20136.216.416.206.2915,246
4/24/20136.136.236.066.2312,930
4/23/20135.996.205.996.1755,969
4/22/20135.966.095.966.023,156
4/19/20136.236.265.865.9873,592
4/18/20136.466.466.186.2335,811
4/17/20136.496.506.406.4317,348
4/16/20136.446.516.416.4810,005
4/15/20136.546.556.356.369,993
4/12/20136.456.556.346.559,509
4/11/20136.496.576.426.5017,498
4/10/20136.436.696.436.6529,077
4/9/20136.416.486.256.4552,485
4/8/20136.106.575.826.4584,751
4/5/20136.086.085.926.0816,032
4/4/20136.066.106.016.0666,306
4/3/20136.026.126.016.127,100
4/2/20136.136.186.006.0320,200
4/1/20136.086.146.026.0929,799
3/28/20136.016.196.016.1348,348
3/27/20135.846.105.846.0535,060
3/26/20135.945.995.845.8732,399
3/25/20135.715.875.715.8258,013
3/22/20135.755.835.705.73100,297
3/21/20135.645.695.585.6651,679
3/20/20135.715.785.645.7020,497
3/19/20135.925.935.635.7246,007
3/18/20136.016.015.615.7743,760
3/15/20136.336.375.966.06136,448
3/14/20136.306.356.236.31136,925
3/13/20136.106.346.066.29192,218
3/12/20136.016.156.006.1286,182
3/11/20135.626.045.626.0282,026
3/8/20135.475.815.455.62126,313
3/7/20135.385.685.385.4844,129
3/6/20135.385.595.385.4032,683
3/5/20135.415.425.355.40148,313
3/4/20135.425.445.305.4238,382
3/1/20135.425.425.305.4093,703
2/28/20135.495.675.365.4790,743
2/27/20135.615.825.325.48144,714
2/26/20135.855.855.615.6187,605
2/25/20135.785.885.785.83103,749
2/22/20135.775.935.775.78177,738
2/21/20135.695.815.525.75245,269
2/20/20135.895.915.545.73159,551
2/19/20135.916.115.865.91138,071
2/15/20137.187.305.795.85299,386
2/14/20137.097.096.947.05182,216
2/13/20137.007.096.927.02131,371
2/12/20136.667.116.607.0038,655
2/11/20136.826.826.636.6723,366
2/8/20136.886.926.776.8027,361
2/7/20137.037.036.726.8930,277
2/6/20136.807.066.807.0594,415
2/5/20136.636.866.636.8140,981
2/4/20136.516.716.436.64119,827
2/1/20136.676.786.506.5731,925
1/31/20136.646.756.566.6736,591
1/30/20136.686.696.526.6324,189
1/29/20136.636.726.566.7030,140
1/28/20136.796.796.526.66101,739
1/25/20136.546.876.266.8040,061
1/24/20136.706.826.436.5677,513
1/23/20136.796.796.586.70108,117
1/22/20136.946.946.736.8224,149
1/18/20137.247.246.756.97109,933
1/17/20137.007.186.836.8421,756
Trading Center