$27.74 -0.64 (%) Motorcar Parts of America Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
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
10/22/20124.354.524.354.5031,291
10/19/20124.444.514.264.3452,333
10/18/20124.554.554.304.3556,950
10/17/20124.534.644.514.5654,690
10/16/20124.694.694.524.5419,936
10/15/20124.554.694.524.6427,432
10/12/20124.364.504.364.4522,897
10/11/20124.344.424.344.3943,138
10/10/20124.304.344.254.3273,659
10/9/20124.274.394.224.2535,968
10/8/20124.384.434.324.3613,482
10/5/20124.494.494.344.3831,666
10/4/20124.614.614.384.4374,675
10/3/20124.724.734.514.55118,986
10/2/20124.645.024.624.6753,480
10/1/20124.834.904.604.66189,395
9/28/20124.804.864.544.8589,049
9/27/20124.714.904.694.88183,031
9/26/20124.694.694.614.6694,895
9/25/20124.604.664.584.6426,710
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center