MOTORCAR PARTS OF AMERICA $8.78

up +0.83


19/6/2013 03:19 PM  |  NASDAQ : MPAA  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

MPAA historical data

Date Open High Low Close Volume
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
10/12/2011 9.13 9.28 9.00 9.13 725
10/11/2011 8.44 9.12 8.43 9.03 416
10/10/2011 8.38 8.50 8.31 8.50 412
10/7/2011 8.51 8.61 8.17 8.27 458
10/6/2011 8.31 8.55 8.31 8.52 562
10/5/2011 8.04 8.40 7.57 8.36 371
10/4/2011 7.61 8.10 7.45 8.06 1053
10/3/2011 8.17 8.17 7.57 7.63 1327
9/30/2011 8.37 8.51 8.17 8.23 1426
9/29/2011 8.56 8.67 8.37 8.54 1258
9/28/2011 8.75 8.98 8.33 8.40 906
9/27/2011 8.76 8.98 8.12 8.72 750
9/26/2011 8.46 8.65 8.34 8.63 466
9/23/2011 8.52 8.73 8.38 8.44 627
9/22/2011 8.72 9.07 8.36 8.52 835
9/21/2011 9.46 9.66 8.90 8.96 1020
9/20/2011 9.58 9.77 9.18 9.27 373
9/19/2011 9.59 9.71 9.30 9.55 330
9/16/2011 10.03 10.15 9.70 9.71 793
9/15/2011 10.09 10.09 9.83 9.97 379
9/14/2011 10.10 10.26 9.80 9.96 564
9/13/2011 9.77 10.07 9.40 9.99 359
9/12/2011 9.78 10.27 9.31 9.71 2089
9/9/2011 9.76 9.96 9.55 9.94 1377
9/8/2011 9.90 10.03 9.65 9.85 634
9/7/2011 10.00 10.12 9.87 9.95 1314
9/6/2011 9.50 10.07 9.50 10.03 878
9/2/2011 9.79 9.94 9.57 9.75 621
9/1/2011 10.20 10.25 9.94 9.95 888
8/31/2011 10.24 10.39 9.86 10.16 1048
8/30/2011 10.10 10.25 10.07 10.18 585
8/29/2011 9.93 10.20 9.91 10.20 595
8/26/2011 9.49 9.90 9.49 9.81 427
8/25/2011 9.67 9.87 9.47 9.54 719
8/24/2011 9.28 10.10 9.28 9.62 664
8/23/2011 9.16 9.44 9.11 9.32 1624
8/22/2011 9.98 9.98 9.12 9.17 1745
8/19/2011 9.81 10.01 9.59 9.81 1214
8/18/2011 10.41 10.41 9.94 9.99 1253
8/17/2011 10.93 10.98 10.63 10.73 789
8/16/2011 11.23 11.23 10.51 10.93 1522
8/15/2011 11.64 11.88 10.57 11.38 1765
8/12/2011 11.47 11.47 10.93 10.99 619
8/11/2011 11.24 11.57 11.00 11.39 969
8/10/2011 11.73 12.74 11.00 11.35 724
8/9/2011 11.12 12.07 10.46 12.00 971
8/8/2011 11.80 12.00 10.95 11.16 1152
8/5/2011 12.02 12.37 11.90 12.06 1114
8/4/2011 12.59 12.59 11.90 11.94 820
8/3/2011 12.40 12.69 12.19 12.68 361
8/2/2011 12.71 12.90 12.40 12.41 416
8/1/2011 13.03 13.03 12.55 12.76 2153
7/29/2011 12.89 13.02 12.53 12.91 476
7/28/2011 13.37 13.40 12.85 13.07 1222
7/27/2011 13.82 13.82 13.29 13.39 1980
7/26/2011 13.94 13.96 13.75 13.89 861
7/25/2011 14.01 14.21 13.71 13.94 1224
7/22/2011 14.09 14.29 14.04 14.06 583
7/21/2011 14.32 14.32 13.98 14.06 795
7/20/2011 14.43 14.47 14.16 14.44 519
7/19/2011 14.11 14.45 13.56 14.41 503
7/18/2011 14.41 14.48 13.82 14.07 710
7/15/2011 14.97 14.97 14.35 14.48 903
7/14/2011 15.38 15.40 14.96 14.96 541
7/13/2011 15.23 15.40 15.20 15.38 562
7/12/2011 15.36 15.40 15.20 15.21 573
7/11/2011 15.33 15.40 15.26 15.34 323
7/8/2011 15.37 15.44 15.29 15.41 449
7/7/2011 15.45 15.51 15.33 15.47 814
7/6/2011 15.46 15.53 15.30 15.31 766
7/5/2011 15.27 15.75 15.25 15.41 1327
7/1/2011 15.08 15.45 15.03 15.39 1662
6/30/2011 15.01 15.18 14.86 15.01 810
6/29/2011 15.15 15.18 14.93 15.02 511
6/28/2011 15.15 15.17 14.89 15.16 824
6/27/2011 14.80 15.21 14.76 15.15 1272
6/24/2011 14.87 15.24 14.68 14.73 18413
6/23/2011 14.67 14.89 14.51 14.85 747
6/22/2011 14.96 14.96 14.51 14.75 433
Marketplace
Trading Center