$27.98 0.00 (%) Motorcar Parts of America Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
12/24/201433.0433.4532.7133.4063,222
12/23/201434.5734.5732.7432.88118,847
12/22/201434.4435.1434.0534.28111,177
12/19/201433.3334.5032.9134.46243,816
12/18/201432.5733.4932.1133.38137,201
12/17/201431.8432.2231.6832.07115,905
12/16/201431.9132.5531.3331.84191,006
12/15/201431.6932.0531.1931.85202,723
12/12/201432.4332.8731.3631.41127,412
12/11/201433.1333.2232.6032.85225,464
12/10/201433.5033.9733.0033.04175,918
12/9/201432.3033.6031.5733.53214,862
12/8/201434.0034.1932.6732.78161,058
12/5/201435.2535.8634.1734.27193,332
12/4/201436.0536.4334.9034.98192,829
12/3/201434.7836.2834.6336.09300,164
12/2/201433.2434.6833.1934.66132,042
12/1/201433.6833.6833.0133.08182,475
11/28/201433.9734.2033.2133.7562,229
11/26/201433.5734.2332.8233.93111,012
11/25/201432.7633.6932.3233.48133,884
11/24/201433.2333.3331.7832.68264,881
11/21/201434.5034.5033.1633.25108,751
11/20/201433.4334.2233.3933.9883,535
11/19/201433.6333.9733.1233.67149,375
11/18/201434.1734.6733.6733.82231,853
11/17/201434.0534.6833.7134.26287,856
11/14/201434.3034.4333.7534.03333,389
11/13/201434.1435.2533.7934.38320,235
11/12/201433.9134.6733.7734.20355,850
11/11/201432.0034.7631.9734.23571,458
11/10/201430.7433.7629.3031.701,198,341
11/7/201429.6929.8728.8629.27229,054
11/6/201429.0329.7229.0029.63253,154
11/5/201429.6229.6228.9529.05210,503
11/4/201430.5030.5029.2329.33192,767
11/3/201428.9929.5228.6229.39269,082
10/31/201427.9829.6027.4229.04231,728
10/30/201427.3327.7426.7527.32183,587
10/29/201427.2127.7626.7527.45200,954
10/28/201425.6627.1925.4627.13178,150
10/27/201425.4225.8425.2025.52115,512
10/24/201425.7825.9625.4825.62108,006
10/23/201424.9326.0624.6725.82255,762
10/22/201424.9725.1524.1324.61226,098
10/21/201424.6824.8524.2324.85425,875
10/20/201424.6524.8624.0824.47122,995
10/17/201426.0026.0024.4224.65173,864
10/16/201424.6525.8224.1025.72397,421
10/15/201424.1525.1223.6625.06252,880
10/14/201423.8224.5123.3024.46347,301
10/13/201423.9624.3823.4823.58205,113
10/10/201424.1124.9323.4824.03164,087
10/9/201424.5424.6624.0324.21245,493
10/8/201424.7524.7823.8024.60316,330
10/7/201425.1025.1524.5924.78155,167
10/6/201425.6925.8525.0525.2693,377
10/3/201426.5626.5625.5725.61135,864
10/2/201426.1426.7025.8626.28200,178
10/1/201427.1427.2625.7126.08308,838
9/30/201427.5027.5027.1427.21523,391
9/29/201427.1427.7826.8427.49178,529
9/26/201427.5427.6626.9227.40205,486
9/25/201428.0328.1327.3227.37326,500
9/24/201427.5828.2727.2128.03186,461
9/23/201427.5027.9127.2527.57279,363
9/22/201428.2128.3927.3127.74253,710
9/19/201429.6429.7728.2928.38170,856
9/18/201430.1730.2129.5229.5799,254
9/17/201430.0330.4029.8729.99120,483
9/16/201429.6130.2829.4029.94183,490
9/15/201429.8730.0129.4529.78180,075
9/12/201430.1730.2829.5429.71178,821
9/11/201430.0030.6729.9730.11136,806
9/10/201430.3430.4229.8530.14174,622
9/9/201430.8331.0030.3130.34143,076
9/8/201430.3530.9130.2630.85151,152
9/5/201430.2830.8030.2130.31175,241
9/4/201430.3430.5930.3030.41147,424
9/3/201430.6031.0030.0330.21233,570
9/2/201430.3131.0230.3130.57163,329
8/29/201430.7030.7729.9830.32152,308
8/28/201429.5130.7229.3530.52356,239
8/27/201429.5331.0029.1529.832,603,649
8/26/201427.0928.2026.8627.84305,189
8/25/201427.6527.7226.8527.16229,769
8/22/201426.4227.9126.3627.44235,449
8/21/201427.1027.1025.5026.42340,462
8/20/201427.7227.9627.3027.49111,729
8/19/201428.0328.0527.1827.8795,409
8/18/201428.4128.4127.8228.02101,680
8/15/201428.5828.5927.6528.18114,065
8/14/201428.6028.7028.0028.55223,785
8/13/201426.8728.7026.8628.59323,889
8/12/201426.2226.7525.7126.75258,070
8/11/201425.0226.4424.2926.35533,115
8/8/201423.3723.8123.0123.79388,461
8/7/201423.5823.9423.1923.26104,769
8/6/201423.0623.8422.9123.4693,696
8/5/201423.1623.5522.9323.25124,917
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center