$26.76 +0.15 (%) Motorcar Parts of America Inc - NASDAQ

Jan. 20, 2017 | 01:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
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
7/21/201528.9829.5728.5028.7390,658
7/20/201529.6229.6228.6029.07170,436
7/17/201530.1430.4029.3629.5694,683
7/16/201530.3330.8729.7730.0471,048
7/15/201530.8330.8330.0430.21101,064
7/14/201530.8531.1730.5130.6674,697
7/13/201529.6531.4129.6530.83333,517
7/10/201529.9830.7429.0229.3795,003
7/9/201530.0631.9529.3929.6172,819
7/8/201530.2030.7429.0129.58118,378
7/7/201530.7430.7429.3130.38115,367
7/6/201530.1831.0029.9530.77116,487
7/2/201530.2230.6929.8630.42153,097
7/1/201530.4030.6330.0030.16101,628
6/30/201530.0430.1929.0530.09151,704
6/29/201531.0831.0829.6430.01120,207
6/26/201531.1731.6431.0131.24186,516
6/25/201531.5732.0730.9931.18177,650
6/24/201531.9331.9531.1231.39121,285
6/23/201531.6331.9531.2331.84137,287
6/22/201531.5532.2231.3331.49148,715
6/19/201531.7531.8931.0031.44346,907
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center