$28.38 -1.19 (%) Motorcar Parts of America Inc - NASDAQ

Sep. 19, 2014 | 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
9/21/20124.604.704.564.5968,468
9/20/20124.614.664.534.5747,446
9/19/20124.634.644.564.6124,096
9/18/20124.604.714.534.6612,762
9/17/20124.754.774.584.6116,923
9/14/20124.834.974.704.7414,267
9/13/20124.734.994.734.8262,142
9/12/20124.584.914.584.7339,188
9/11/20124.544.584.434.5457,867
9/10/20124.664.714.584.6041,666
9/7/20124.624.744.624.7019,965
9/6/20124.734.784.614.6216,745
9/5/20124.814.924.654.6830,785
9/4/20124.825.004.704.8160,947
8/31/20124.975.114.754.8587,768
8/30/20124.904.984.804.9287,498
8/29/20124.904.994.904.9151,236
8/28/20124.935.074.854.9021,165
8/27/20124.665.164.664.94153,326
8/24/20124.564.894.564.6398,827
8/23/20124.314.534.294.5367,430
8/22/20124.324.384.264.3222,148
8/21/20124.414.444.294.3363,255
8/20/20124.464.514.384.4610,293
8/17/20124.414.474.234.4719,965
8/16/20124.354.454.304.4312,598
8/15/20124.224.404.224.4019,518
8/14/20124.414.504.264.2931,388
8/13/20124.334.534.334.4512,416
8/10/20124.304.414.304.3832,126
8/9/20124.404.544.364.3615,302
8/8/20124.434.584.354.4427,080
8/7/20124.424.504.374.4930,198
8/6/20124.434.524.354.4210,553
8/3/20124.554.764.324.3823,954
8/2/20124.344.544.344.4619,137
8/1/20124.484.644.354.4165,391
7/31/20124.494.554.234.4539,409
7/30/20124.554.694.404.4916,999
7/27/20124.654.664.284.5869,518
7/26/20124.244.704.224.5953,009
7/25/20124.084.254.084.2142,983
7/24/20124.074.124.044.0830,981
7/23/20124.084.144.024.0628,543
7/20/20124.114.194.014.1936,101
7/19/20124.134.154.024.1041,301
7/18/20124.014.163.974.1566,957
7/17/20124.054.224.034.06120,863
7/16/20124.064.103.964.04112,285
7/13/20124.194.274.044.1289,813
7/12/20124.244.334.104.19130,196
7/11/20124.244.404.174.3247,042
7/10/20124.394.454.104.2481,615
7/9/20124.614.624.364.3948,559
7/6/20124.754.794.524.6494,433
7/5/20124.504.834.464.81218,513
7/3/20124.464.514.334.5037,970
7/2/20124.494.494.324.4237,695
6/29/20124.134.514.134.4993,545
6/28/20124.264.344.204.2370,475
6/27/20124.294.354.154.2875,929
6/26/20124.154.454.154.35106,820
6/25/20124.254.424.164.1986,016
6/22/20124.154.414.044.341,662,298
6/21/20124.174.224.094.14150,119
6/20/20124.254.354.194.2139,351
6/19/20124.134.304.134.2291,485
6/18/20124.104.184.054.1589,068
6/15/20124.194.194.064.1273,757
6/14/20124.364.674.164.2292,964
6/13/20124.334.624.054.37149,706
6/12/20124.304.364.164.2758,165
6/11/20124.364.474.144.2775,713
6/8/20124.294.424.124.32123,682
6/7/20124.604.764.174.29136,821
6/6/20124.344.514.314.5165,551
6/5/20124.244.334.174.2956,911
6/4/20124.294.384.164.25128,038
6/1/20124.144.374.134.2586,394
5/31/20124.524.524.254.3294,711
5/30/20124.554.674.454.4769,400
5/29/20124.364.624.224.5968,251
5/25/20124.634.634.364.37109,582
5/24/20124.984.994.604.64128,817
5/23/20124.995.104.934.99158,512
5/22/20125.335.405.025.07128,034
5/21/20125.455.485.305.3695,778
5/18/20125.715.715.405.4287,866
5/17/20125.855.865.675.7252,770
5/16/20126.246.285.835.8585,552
5/15/20126.706.896.186.19109,524
5/14/20127.327.416.576.68185,787
5/11/20127.367.427.217.2645,344
5/10/20127.657.657.417.4481,463
5/9/20127.607.707.387.6125,947
5/8/20127.577.747.377.6954,309
5/7/20127.447.737.347.6443,322
5/4/20127.567.647.387.4963,712
5/3/20127.727.737.517.6147,897
5/2/20127.777.797.587.7494,612
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center