$24.61 -0.24 (%) Motorcar Parts of America Inc - NASDAQ

Oct. 22, 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
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
5/1/20127.537.967.507.8572,888
4/30/20127.827.897.537.5686,843
4/27/20127.927.947.777.8355,385
4/26/20127.758.127.667.9162,375
4/25/20127.998.047.737.7986,697
4/24/20127.878.057.757.90145,833
4/23/20128.098.097.787.8486,088
4/20/20129.859.857.908.17725,076
4/19/20129.779.939.609.6549,588
4/18/20129.839.929.729.7226,772
4/17/20129.8810.009.789.9124,385
4/16/20129.769.839.619.8024,460
4/13/20129.719.879.529.6946,606
4/12/20129.889.919.709.7927,179
4/11/20129.369.889.339.8563,932
4/10/20129.589.658.979.2489,127
4/9/20129.619.879.589.5946,866
4/5/20129.709.979.639.8155,141
4/4/20129.639.819.509.7445,815
4/3/20129.829.959.729.7433,747
4/2/20129.559.959.559.8945,873
3/30/20129.959.959.629.6244,269
3/29/20129.879.979.739.8431,456
3/28/20129.5310.059.539.93124,981
3/27/20129.9610.109.859.8630,294
3/26/20129.5110.049.309.9578,047
3/23/20129.129.469.069.3835,290
3/22/20128.989.198.989.1116,542
3/21/20128.599.158.599.1139,478
3/20/20129.069.109.019.0436,368
3/19/20129.069.188.879.1249,370
3/16/20129.179.179.049.1064,632
3/15/20129.149.199.059.1856,397
3/14/20129.199.209.029.0832,515
3/13/20129.169.289.069.1881,093
3/12/20128.909.198.759.0690,470
3/9/20128.979.078.808.8795,347
3/8/20129.159.158.708.99120,355
3/7/20128.239.118.189.08180,705
3/6/20128.378.378.088.1584,303
3/5/20128.368.508.228.4675,294
3/2/20128.578.888.328.35116,673
3/1/20128.338.618.308.5556,213
2/29/20128.358.428.168.2569,959
2/28/20128.368.368.208.3226,220
2/27/20128.378.528.268.4126,787
2/24/20128.468.568.358.4038,914
2/23/20128.158.508.108.4454,250
2/22/20128.068.198.058.1472,420
2/21/20128.088.308.058.0547,447
2/17/20128.008.207.978.0347,412
2/16/20127.778.047.658.0170,573
2/15/20127.727.997.587.80134,710
2/14/20127.707.827.487.72185,283
2/13/20126.987.756.987.73255,842
2/10/20126.947.156.796.8977,395
2/9/20127.117.186.917.02105,536
2/8/20127.057.327.057.1345,342
2/7/20126.817.056.797.03107,401
2/6/20126.747.036.746.81154,764
2/3/20126.716.896.666.75193,801
2/2/20126.676.806.586.63184,224
2/1/20126.496.816.496.6974,884
1/31/20126.656.666.346.4270,575
1/30/20126.766.766.436.6149,013
1/27/20126.997.006.806.8378,718
1/26/20127.177.176.957.00127,678
1/25/20127.137.187.107.1350,402
1/24/20127.127.197.077.1462,621
1/23/20127.147.187.127.1446,152
1/20/20126.707.206.707.14178,411
1/19/20126.656.756.646.7334,461
1/18/20126.636.686.336.65102,621
1/17/20126.987.066.486.62100,629
1/13/20126.937.006.936.9620,119
1/12/20127.047.046.967.0036,711
1/11/20127.057.067.017.0322,339
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center