$26.61 +0.36 (%) Motorcar Parts of America Inc - NASDAQ

Mar. 2, 2015 | 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
7/29/20138.798.828.728.7534,899
7/26/20138.798.878.698.7541,328
7/25/20138.638.888.588.8419,519
7/24/20138.678.798.628.6626,337
7/23/20138.688.798.658.6831,917
7/22/20138.758.768.508.67139,723
7/19/20138.949.078.588.7054,659
7/18/20138.809.048.808.9548,520
7/17/20139.089.228.678.8488,270
7/16/20139.119.208.899.1061,489
7/15/20139.219.299.059.15334,755
7/12/20139.329.369.079.2041,447
7/11/20139.149.339.149.2627,529
7/10/20139.189.219.009.12144,413
7/9/20139.129.178.959.1097,403
7/8/20139.239.279.029.12331,420
7/5/20139.199.329.129.2377,210
7/3/20139.259.369.089.1886,886
7/2/20139.419.449.159.23184,097
7/1/20139.319.479.119.30191,823
6/28/20139.009.248.839.17157,760
6/27/20139.309.368.949.03133,365
6/26/20139.359.559.239.28138,461
6/25/20139.489.609.339.40128,982
6/24/20139.509.509.359.44182,743
6/21/20139.159.589.139.52322,457
6/20/20138.829.208.519.11371,707
6/19/20138.008.898.008.89560,156
6/18/20138.008.257.907.951,745,505
6/17/20137.407.777.297.75272,421
6/14/20137.337.446.827.43175,942
6/13/20137.397.557.307.34131,812
6/12/20137.577.687.407.40134,120
6/11/20137.837.837.427.59283,253
6/10/20137.007.807.007.53607,010
6/7/20136.166.706.166.69330,399
6/6/20136.146.486.136.156,879
6/5/20136.256.296.126.127,552
6/4/20136.056.446.056.249,381
6/3/20136.326.436.036.0321,757
5/31/20136.206.596.206.2118,267
5/30/20135.756.535.756.2112,359
5/29/20136.206.546.206.3317,175
5/28/20136.306.356.256.254,940
5/24/20136.306.346.196.3014,484
5/23/20136.326.396.296.305,432
5/22/20136.216.456.206.3021,987
5/21/20136.336.406.126.229,002
5/20/20136.226.356.226.296,261
5/17/20136.346.476.226.2921,995
5/16/20136.256.356.256.293,644
5/15/20136.336.336.236.2813,478
5/14/20136.356.356.286.304,172
5/13/20136.256.326.156.3117,436
5/10/20136.246.306.206.3015,334
5/9/20136.396.426.196.297,090
5/8/20136.226.436.166.434,121
5/7/20136.346.366.186.275,521
5/6/20136.026.456.006.378,705
5/3/20136.396.395.965.9748,977
5/2/20135.936.505.886.4423,778
5/1/20135.966.065.805.9513,691
4/30/20136.126.435.975.9834,776
4/29/20136.046.495.906.1744,746
4/26/20136.216.315.966.0417,484
4/25/20136.216.416.206.2915,246
4/24/20136.136.236.066.2312,930
4/23/20135.996.205.996.1755,969
4/22/20135.966.095.966.023,156
4/19/20136.236.265.865.9873,592
4/18/20136.466.466.186.2335,811
4/17/20136.496.506.406.4317,348
4/16/20136.446.516.416.4810,005
4/15/20136.546.556.356.369,993
4/12/20136.456.556.346.559,509
4/11/20136.496.576.426.5017,498
4/10/20136.436.696.436.6529,077
4/9/20136.416.486.256.4552,485
4/8/20136.106.575.826.4584,751
4/5/20136.086.085.926.0816,032
4/4/20136.066.106.016.0666,306
4/3/20136.026.126.016.127,100
4/2/20136.136.186.006.0320,200
4/1/20136.086.146.026.0929,799
3/28/20136.016.196.016.1348,348
3/27/20135.846.105.846.0535,060
3/26/20135.945.995.845.8732,399
3/25/20135.715.875.715.8258,013
3/22/20135.755.835.705.73100,297
3/21/20135.645.695.585.6651,679
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center