$30.42 +0.26 (%) Motorcar Parts of America Inc - NASDAQ

Jul. 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
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
1/28/201419.0120.6019.0120.25196,135
1/27/201419.0019.6918.9519.12153,880
1/24/201419.8419.9918.5619.13235,450
1/23/201420.9920.9919.7320.01131,436
1/22/201420.5521.1920.5520.76250,948
1/21/201420.3520.6620.2620.57167,060
1/17/201420.2920.5520.1020.31135,380
1/16/201419.9020.3719.7520.21130,560
1/15/201419.8320.0819.5120.00236,798
1/14/201419.5519.7919.3519.66144,425
1/13/201420.0920.1519.3519.57268,710
1/10/201419.5520.1319.4720.04522,265
1/9/201419.8720.0719.4719.55354,246
1/8/201419.9420.0619.6719.78307,070
1/7/201419.1520.1418.9519.83485,425
1/6/201419.2919.3219.0019.24391,831
1/3/201419.0119.3719.0119.24322,721
1/2/201419.2119.2218.5118.93131,679
12/31/201319.2619.3918.8419.30146,370
12/30/201319.0319.4018.8119.33231,528
12/27/201318.3319.3418.0418.82291,676
12/26/201318.2218.6717.9718.38120,636
12/24/201318.3918.5418.1718.2583,161
12/23/201318.1118.6618.0818.47229,281
12/20/201317.3018.0017.3017.96247,284
12/19/201317.5417.6416.8617.35167,542
12/18/201317.4317.6717.3017.62209,665
12/17/201317.5817.8217.1517.58175,855
12/16/201318.7018.7517.1217.62450,338
12/13/201318.9619.0018.2718.71169,887
12/12/201318.3119.1518.1118.88281,683
12/11/201318.5018.5018.0318.33286,992
12/10/201318.1218.7518.0318.45523,339
12/9/201317.8318.0717.6718.05198,497
12/6/201317.5517.8317.2817.69349,902
12/5/201316.9217.5116.9217.45257,857
12/4/201317.1017.1216.8416.88100,728
12/3/201317.2217.3416.7517.07137,818
12/2/201317.5017.6417.2917.4084,208
11/29/201317.2717.8717.2417.5982,449
  • Showing 301-400 of 1,258 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!