Motorcar Parts of America Inc $29.89

up +2.05


27/8/2014 01:50 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
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
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
Trading Center