MOTORCAR PARTS OF AMERICA $7.75

up +0.32


17/6/2013 04:17 PM  |  NASDAQ : MPAA  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

MPAA historical data

Date Open High Low Close Volume
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
8/6/2012 4.43 4.52 4.35 4.42 106
8/3/2012 4.55 4.76 4.32 4.38 240
8/2/2012 4.34 4.54 4.34 4.46 192
8/1/2012 4.48 4.64 4.35 4.41 654
7/31/2012 4.49 4.55 4.23 4.45 395
7/30/2012 4.55 4.69 4.40 4.49 170
7/27/2012 4.65 4.66 4.28 4.58 696
7/26/2012 4.24 4.70 4.22 4.59 531
7/25/2012 4.08 4.25 4.08 4.21 430
7/24/2012 4.07 4.12 4.04 4.08 310
7/23/2012 4.08 4.14 4.02 4.06 286
7/20/2012 4.11 4.19 4.01 4.19 361
7/19/2012 4.13 4.15 4.02 4.10 413
7/18/2012 4.01 4.16 3.97 4.15 670
7/17/2012 4.05 4.22 4.03 4.06 1209
7/16/2012 4.06 4.10 3.96 4.04 1123
7/13/2012 4.19 4.27 4.04 4.12 899
7/12/2012 4.24 4.33 4.10 4.19 1302
7/11/2012 4.24 4.40 4.17 4.32 471
7/10/2012 4.39 4.45 4.10 4.24 817
7/9/2012 4.61 4.62 4.36 4.39 486
7/6/2012 4.75 4.79 4.52 4.64 945
7/5/2012 4.50 4.83 4.46 4.81 2186
7/3/2012 4.46 4.51 4.33 4.50 380
7/2/2012 4.49 4.49 4.32 4.42 377
6/29/2012 4.13 4.51 4.13 4.49 936
6/28/2012 4.26 4.34 4.20 4.23 705
6/27/2012 4.29 4.35 4.15 4.28 760
6/26/2012 4.15 4.45 4.15 4.35 1069
6/25/2012 4.25 4.42 4.16 4.19 861
6/22/2012 4.15 4.41 4.04 4.34 16623
6/21/2012 4.17 4.22 4.09 4.14 1502
6/20/2012 4.25 4.35 4.19 4.21 394
6/19/2012 4.13 4.30 4.13 4.22 915
6/18/2012 4.10 4.18 4.05 4.15 891
6/15/2012 4.19 4.19 4.06 4.12 738
6/14/2012 4.36 4.67 4.16 4.22 930
6/13/2012 4.33 4.62 4.05 4.37 1498
6/12/2012 4.30 4.36 4.16 4.27 582
6/11/2012 4.36 4.47 4.14 4.27 758
6/8/2012 4.29 4.42 4.12 4.32 1237
6/7/2012 4.60 4.76 4.17 4.29 1369
6/6/2012 4.34 4.51 4.31 4.51 656
6/5/2012 4.24 4.33 4.17 4.29 570
6/4/2012 4.29 4.38 4.16 4.25 1281
6/1/2012 4.14 4.37 4.13 4.25 864
5/31/2012 4.52 4.52 4.25 4.32 948
5/30/2012 4.55 4.67 4.45 4.47 694
5/29/2012 4.36 4.62 4.22 4.59 683
5/25/2012 4.63 4.63 4.36 4.37 1096
5/24/2012 4.98 4.99 4.60 4.64 1289
5/23/2012 4.99 5.10 4.93 4.99 1590
5/22/2012 5.33 5.40 5.02 5.07 1280
5/21/2012 5.45 5.48 5.30 5.36 958
5/18/2012 5.71 5.71 5.40 5.42 879
5/17/2012 5.85 5.86 5.67 5.72 526
5/16/2012 6.24 6.28 5.83 5.85 856
5/15/2012 6.70 6.89 6.18 6.19 1100
5/14/2012 7.32 7.41 6.57 6.68 1858
5/11/2012 7.36 7.42 7.21 7.26 454
5/10/2012 7.65 7.65 7.41 7.44 810
5/9/2012 7.60 7.70 7.38 7.61 260
5/8/2012 7.57 7.74 7.37 7.69 544
5/7/2012 7.44 7.73 7.34 7.64 430
5/4/2012 7.56 7.64 7.38 7.49 638
5/3/2012 7.72 7.73 7.51 7.61 480
5/2/2012 7.77 7.79 7.58 7.74 947
5/1/2012 7.53 7.96 7.50 7.85 720
4/30/2012 7.82 7.89 7.53 7.56 870
4/27/2012 7.92 7.94 7.77 7.83 554
4/26/2012 7.75 8.12 7.66 7.91 624
4/25/2012 7.99 8.04 7.73 7.79 867
4/24/2012 7.87 8.05 7.75 7.90 1459
4/23/2012 8.09 8.09 7.78 7.84 861
4/20/2012 9.85 9.85 7.90 8.17 7251
4/19/2012 9.77 9.93 9.60 9.65 496
4/18/2012 9.83 9.92 9.72 9.72 268
4/17/2012 9.88 10.00 9.78 9.91 244
4/16/2012 9.76 9.83 9.61 9.80 245
4/13/2012 9.71 9.87 9.52 9.69 467
4/12/2012 9.88 9.91 9.70 9.79 272
4/11/2012 9.36 9.88 9.33 9.85 640
4/10/2012 9.58 9.65 8.97 9.24 892
4/9/2012 9.61 9.87 9.58 9.59 469
4/5/2012 9.70 9.97 9.63 9.81 553
Marketplace
Trading Center