Motorcar Parts of America Inc $24.55

up +0.02


11/7/2014 04:24 PM  |  NASDAQ : MPAA  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
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
1/10/20127.067.106.967.0655,467
1/9/20127.097.096.957.0639,552
1/6/20127.157.157.007.0952,804
1/5/20127.317.327.007.1767,233
1/4/20127.557.557.347.35100,796
1/3/20127.677.757.527.6041,480
12/30/20117.457.587.457.5033,604
12/29/20117.367.527.367.4928,880
12/28/20117.407.467.327.3436,186
12/27/20117.377.487.257.4356,468
12/23/20117.407.417.347.3944,726
12/22/20117.427.427.297.3429,673
12/21/20117.347.507.237.35130,533
12/20/20117.217.347.037.30176,485
12/19/20116.847.126.847.0373,308
12/16/20116.756.806.716.75311,946
12/15/20116.956.956.706.75190,310
12/14/20116.826.866.766.8563,857
12/13/20117.097.146.856.8582,023
12/12/20116.967.106.827.0487,969
12/9/20117.037.146.867.0567,176
12/8/20117.077.356.946.9883,406
12/7/20117.197.366.967.17114,909
12/6/20117.257.357.207.2272,982
12/5/20117.407.427.217.2557,384
12/2/20117.417.547.217.3070,570
12/1/20117.437.557.327.3346,173
11/30/20117.537.537.407.4369,406
11/29/20117.377.377.227.2722,905
11/28/20117.387.537.277.3641,591
11/25/20117.197.327.157.2318,734
11/23/20117.697.736.887.24229,558
11/22/20117.988.027.657.71201,693
11/21/20117.858.057.858.0037,379
11/18/20118.108.147.957.9948,192
11/17/20118.508.637.948.0378,076
11/16/20118.688.888.458.4975,568
11/15/20118.068.808.058.7877,331
11/14/20118.788.918.488.5855,842
11/11/20118.819.238.638.78188,547
11/10/20119.189.308.738.7766,806
11/9/20119.359.629.029.0544,709
11/8/20119.319.669.189.6428,570
11/7/20119.289.288.779.2043,672
11/4/20119.389.389.059.2621,122
11/3/20119.369.739.209.4937,900
11/2/20119.589.999.179.32110,894
11/1/20119.599.769.009.4548,650
10/31/20119.9910.109.849.9230,601
10/28/201110.1410.4210.0010.1432,326
10/27/20119.9010.289.9010.2292,999
10/26/20119.539.659.399.6251,699
10/25/20119.519.569.339.3758,592
10/24/20119.479.549.099.53143,499
10/21/20119.539.579.369.4497,939
10/20/20119.379.489.169.4128,480
10/19/20119.529.569.269.3453,181
10/18/20119.569.589.399.52103,834
10/17/20119.519.549.319.3966,307
10/14/20119.139.608.919.5675,812
10/13/20119.099.098.689.0441,212
10/12/20119.139.289.009.1372,451
10/11/20118.449.128.439.0341,563
10/10/20118.388.508.318.5041,114
10/7/20118.518.618.178.2745,725
10/6/20118.318.558.318.5256,185
10/5/20118.048.407.578.3637,079
10/4/20117.618.107.458.06105,219
10/3/20118.178.177.577.63132,699
9/30/20118.378.518.178.23142,540
9/29/20118.568.678.378.54125,776
9/28/20118.758.988.338.4090,521
9/27/20118.768.988.128.7274,972
Trading Center