MOTORCAR PARTS OF AMERICA $6.29


17/5/2013 04:17 PM  |  NASDAQ : MPAA  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

MPAA historical data

Date Open High Low Close Volume
3/7/2012 8.23 9.11 8.18 9.08 1808
3/6/2012 8.37 8.37 8.08 8.15 844
3/5/2012 8.36 8.50 8.22 8.46 753
3/2/2012 8.57 8.88 8.32 8.35 1167
3/1/2012 8.33 8.61 8.30 8.55 563
2/29/2012 8.35 8.42 8.16 8.25 700
2/28/2012 8.36 8.36 8.20 8.32 263
2/27/2012 8.37 8.52 8.26 8.41 268
2/24/2012 8.46 8.56 8.35 8.40 390
2/23/2012 8.15 8.50 8.10 8.44 543
2/22/2012 8.06 8.19 8.05 8.14 725
2/21/2012 8.08 8.30 8.05 8.05 475
2/17/2012 8.00 8.20 7.97 8.03 475
2/16/2012 7.77 8.04 7.65 8.01 706
2/15/2012 7.72 7.99 7.58 7.80 1348
2/14/2012 7.70 7.82 7.48 7.72 1853
2/13/2012 6.98 7.75 6.98 7.73 2559
2/10/2012 6.94 7.15 6.79 6.89 774
2/9/2012 7.11 7.18 6.91 7.02 1056
2/8/2012 7.05 7.32 7.05 7.13 454
2/7/2012 6.81 7.05 6.79 7.03 1074
2/6/2012 6.74 7.03 6.74 6.81 1548
2/3/2012 6.71 6.89 6.66 6.75 1938
2/2/2012 6.67 6.80 6.58 6.63 1843
2/1/2012 6.49 6.81 6.49 6.69 749
1/31/2012 6.65 6.66 6.34 6.42 706
1/30/2012 6.76 6.76 6.43 6.61 491
1/27/2012 6.99 7.00 6.80 6.83 788
1/26/2012 7.17 7.17 6.95 7.00 1277
1/25/2012 7.13 7.18 7.10 7.13 504
1/24/2012 7.12 7.19 7.07 7.14 627
1/23/2012 7.14 7.18 7.12 7.14 462
1/20/2012 6.70 7.20 6.70 7.14 1785
1/19/2012 6.65 6.75 6.64 6.73 345
1/18/2012 6.63 6.68 6.33 6.65 1027
1/17/2012 6.98 7.06 6.48 6.62 1007
1/13/2012 6.93 7.00 6.93 6.96 202
1/12/2012 7.04 7.04 6.96 7.00 368
1/11/2012 7.05 7.06 7.01 7.03 224
1/10/2012 7.06 7.10 6.96 7.06 555
1/9/2012 7.09 7.09 6.95 7.06 396
1/6/2012 7.15 7.15 7.00 7.09 529
1/5/2012 7.31 7.32 7.00 7.17 673
1/4/2012 7.55 7.55 7.34 7.35 1008
1/3/2012 7.67 7.75 7.52 7.60 415
12/30/2011 7.45 7.58 7.45 7.50 337
12/29/2011 7.36 7.52 7.36 7.49 289
12/28/2011 7.40 7.46 7.32 7.34 362
12/27/2011 7.37 7.48 7.25 7.43 565
12/23/2011 7.40 7.41 7.34 7.39 448
12/22/2011 7.42 7.42 7.29 7.34 297
12/21/2011 7.34 7.50 7.23 7.35 1306
12/20/2011 7.21 7.34 7.03 7.30 1765
12/19/2011 6.84 7.12 6.84 7.03 734
12/16/2011 6.75 6.80 6.71 6.75 3120
12/15/2011 6.95 6.95 6.70 6.75 1904
12/14/2011 6.82 6.86 6.76 6.85 639
12/13/2011 7.09 7.14 6.85 6.85 821
12/12/2011 6.96 7.10 6.82 7.04 880
12/9/2011 7.03 7.14 6.86 7.05 672
12/8/2011 7.07 7.35 6.94 6.98 835
12/7/2011 7.19 7.36 6.96 7.17 1150
12/6/2011 7.25 7.35 7.20 7.22 730
12/5/2011 7.40 7.42 7.21 7.25 574
12/2/2011 7.41 7.54 7.21 7.30 706
12/1/2011 7.43 7.55 7.32 7.33 462
11/30/2011 7.53 7.53 7.40 7.43 695
11/29/2011 7.37 7.37 7.22 7.27 230
11/28/2011 7.38 7.53 7.27 7.36 416
11/25/2011 7.19 7.32 7.15 7.23 188
11/23/2011 7.69 7.73 6.88 7.24 2296
11/22/2011 7.98 8.02 7.65 7.71 2017
11/21/2011 7.85 8.05 7.85 8.00 374
11/18/2011 8.10 8.14 7.95 7.99 482
11/17/2011 8.50 8.63 7.94 8.03 781
11/16/2011 8.68 8.88 8.45 8.49 756
11/15/2011 8.06 8.80 8.05 8.78 774
11/14/2011 8.78 8.91 8.48 8.58 559
11/11/2011 8.81 9.23 8.63 8.78 1886
11/10/2011 9.18 9.30 8.73 8.77 669
11/9/2011 9.35 9.62 9.02 9.05 448
11/8/2011 9.31 9.66 9.18 9.64 286
11/7/2011 9.28 9.28 8.77 9.20 437
11/4/2011 9.38 9.38 9.05 9.26 212
11/3/2011 9.36 9.73 9.20 9.49 379
11/2/2011 9.58 9.99 9.17 9.32 1109
11/1/2011 9.59 9.76 9.00 9.45 487
10/31/2011 9.99 10.10 9.84 9.92 306
10/28/2011 10.14 10.42 10.00 10.14 324
10/27/2011 9.90 10.28 9.90 10.22 930
10/26/2011 9.53 9.65 9.39 9.62 517
10/25/2011 9.51 9.56 9.33 9.37 586
10/24/2011 9.47 9.54 9.09 9.53 1435
10/21/2011 9.53 9.57 9.36 9.44 980
10/20/2011 9.37 9.48 9.16 9.41 285
10/19/2011 9.52 9.56 9.26 9.34 532
10/18/2011 9.56 9.58 9.39 9.52 1039
10/17/2011 9.51 9.54 9.31 9.39 664
10/14/2011 9.13 9.60 8.91 9.56 759
10/13/2011 9.09 9.09 8.68 9.04 413
Marketplace
Trading Center