$31.48 +0.73 (%) Motorcar Parts of America Inc - NASDAQ

Aug. 28, 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
6/20/201424.3524.4623.8924.30235,521
6/19/201424.5024.6624.2324.32221,306
6/18/201424.9524.9524.1124.57224,827
6/17/201425.6925.7024.4224.96504,506
6/16/201425.0225.6724.0124.491,067,580
6/13/201423.9524.0523.3523.83499,222
6/12/201424.5026.2523.7923.90514,545
6/11/201423.2824.2623.1524.23261,582
6/10/201423.8324.5023.0223.32207,107
6/9/201424.1224.7923.7123.88202,925
6/6/201423.2724.3322.5824.03201,859
6/5/201423.1423.6922.8123.23150,100
6/4/201422.9323.4822.8623.30195,048
6/3/201422.9923.2422.1322.95207,884
6/2/201424.0024.0022.2523.07642,560
5/30/201425.1025.4923.7923.82353,841
5/29/201425.3325.5024.9125.20452,982
5/28/201425.4525.4724.6025.07463,542
5/27/201426.3726.7225.2725.39244,644
5/23/201426.8026.9925.9926.21109,031
5/22/201427.0827.6226.5526.90111,496
5/21/201426.4227.1026.1326.92115,059
5/20/201426.3726.6625.8426.27122,386
5/19/201425.2826.4625.2826.31129,592
5/16/201425.4325.6924.1625.40214,505
5/15/201425.5225.9024.8425.37185,990
5/14/201425.6926.0025.0025.57104,477
5/13/201425.3925.9324.8625.6597,538
5/12/201424.7525.5524.5125.32144,879
5/9/201424.1825.0923.3024.81261,816
5/8/201425.8326.1424.1424.54322,369
5/7/201427.4527.4526.0326.39196,312
5/6/201428.0228.3027.2027.49119,128
5/5/201427.2028.2626.6528.15118,163
5/2/201427.7728.1426.6827.25129,864
5/1/201427.4428.4126.3227.64156,436
4/30/201426.5027.4426.0227.44142,797
4/29/201425.9027.3325.5026.53349,778
4/28/201427.3627.5424.7126.03443,814
4/25/201427.9628.0626.6127.24141,960
4/24/201429.2129.2927.7028.20141,686
4/23/201429.0729.1127.8928.06142,418
4/22/201427.2029.1826.9929.01295,132
4/21/201427.1727.9926.2927.04237,153
4/17/201427.0127.3026.6627.0296,935
4/16/201426.1126.9925.7826.98211,169
4/15/201425.6725.8924.7025.61121,979
4/14/201425.9226.6525.0025.51157,623
4/11/201425.6726.0625.4425.70112,665
4/10/201426.7826.9825.8926.11168,713
4/9/201425.3726.8925.3726.78167,022
4/8/201425.0825.6324.7025.26129,965
4/7/201425.0525.3524.6124.96169,006
4/4/201426.2526.3824.7725.16136,728
4/3/201426.6027.4925.7626.11199,337
4/2/201427.1327.3526.3926.70180,660
4/1/201426.7327.1026.7327.01166,405
3/31/201426.0426.6025.6526.57241,632
3/28/201425.0026.0724.7825.62165,821
3/27/201424.6225.0724.3125.00289,170
3/26/201425.0325.1424.4324.69137,747
3/25/201424.4725.2724.3624.76139,331
3/24/201425.3425.3823.5624.31147,189
3/21/201425.6926.0825.1225.35241,574
3/20/201425.0025.6924.5025.51194,820
3/19/201424.8025.3024.0425.10199,979
3/18/201424.0024.9723.5224.87206,575
3/17/201424.0024.6623.8424.07207,509
3/14/201423.2823.8822.5023.79156,031
3/13/201424.0724.3723.1123.35145,999
3/12/201424.3324.8023.8124.07126,494
3/11/201424.1924.8024.0924.55192,891
3/10/201424.5824.6623.8124.22134,794
3/7/201424.8225.0024.2424.68173,642
3/6/201425.1325.1324.2724.61160,917
3/5/201424.6725.2524.6725.00156,923
3/4/201424.9325.1023.7724.81267,159
3/3/201424.2424.8524.1324.49140,019
2/28/201424.9425.3024.1124.63148,476
2/27/201423.5125.2723.1024.94202,932
2/26/201424.5624.5623.7923.80240,259
2/25/201424.8524.8523.8424.40379,116
2/24/201425.5525.7124.8024.89242,262
2/21/201426.5326.6125.1625.38190,505
2/20/201425.4526.4025.4026.16274,613
2/19/201427.0127.2724.9125.12394,642
2/18/201426.7227.1126.2726.93335,801
2/14/201425.6026.8025.3726.26280,810
2/13/201424.5926.0024.1125.70444,523
2/12/201424.7124.9124.5024.73303,991
2/11/201424.6525.2024.3524.76415,826
2/10/201424.0024.8923.0324.651,085,692
2/7/201421.5021.7520.8621.49333,540
2/6/201419.6221.2919.0821.20472,906
2/5/201420.2620.4019.5519.57180,324
2/4/201419.9620.5519.8420.39200,410
2/3/201420.0220.2319.6019.94237,801
1/31/201420.1420.5220.0320.13103,947
1/30/201420.1620.7219.9720.39180,536
1/29/201420.1520.4119.9020.06113,989
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!