$24.50 +0.03 (%) Motorcar Parts of America Inc - NASDAQ

Oct. 21, 2014 | 10:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
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
1/16/20136.867.096.866.9615,980
1/15/20136.977.046.826.8646,280
1/14/20137.127.256.977.0416,800
1/11/20136.837.216.837.1085,603
1/10/20136.846.936.726.8690,523
1/9/20136.546.866.546.7858,349
1/8/20136.676.706.566.5729,166
1/7/20136.656.766.256.6344,490
1/4/20136.756.856.646.7199,208
1/3/20136.736.766.676.71156,519
1/2/20136.576.756.546.70121,304
12/31/20126.436.676.406.5748,975
12/28/20126.366.596.366.4648,044
12/27/20126.436.455.996.2865,251
12/26/20126.526.526.346.3843,999
12/24/20126.536.536.356.453,500
12/21/20126.546.636.356.5394,790
12/20/20126.706.856.546.57110,321
12/19/20126.806.806.556.64105,217
12/18/20126.066.756.066.6381,299
12/17/20126.126.466.126.4575,107
12/14/20126.136.155.966.1253,722
12/13/20125.866.145.866.0818,538
12/12/20126.106.236.016.0857,545
12/11/20126.206.336.006.1496,292
12/10/20126.236.336.096.1631,605
12/7/20126.036.325.706.2658,564
12/6/20126.376.376.126.2173,887
12/5/20126.446.456.296.4241,874
12/4/20126.396.456.276.4051,883
12/3/20126.416.526.236.4376,058
11/30/20126.086.516.016.48180,617
11/29/20125.616.155.616.15141,191
11/28/20125.355.715.255.61154,984
11/27/20125.415.435.345.4225,363
11/26/20125.205.425.205.39107,700
11/23/20125.105.345.095.2521,410
11/21/20124.805.094.805.04149,618
11/20/20124.855.004.804.8951,681
11/19/20124.834.914.794.8633,830
11/16/20124.934.954.784.8368,049
11/15/20125.015.464.905.0422,393
11/14/20124.975.224.784.8927,151
11/13/20124.944.954.814.9225,249
11/12/20124.654.924.654.92145,231
11/9/20124.774.854.684.6872,687
11/8/20125.025.044.794.8025,504
11/7/20124.925.154.805.0751,818
11/6/20124.874.994.804.9222,174
11/5/20124.784.934.784.8236,177
11/2/20124.754.884.694.8012,467
11/1/20124.764.784.624.7643,404
10/31/20124.624.764.624.7369,242
10/26/20124.704.704.594.613,975
10/25/20124.544.684.544.6121,700
10/24/20124.954.954.454.5621,310
10/23/20124.424.664.424.499,395
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center