Motorcar Parts of America Inc $27.74

down 0.00


22/9/2014 04:00 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
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
9/26/20118.468.658.348.6346,507
9/23/20118.528.738.388.4462,676
9/22/20118.729.078.368.5283,434
9/21/20119.469.668.908.96101,949
9/20/20119.589.779.189.2737,262
9/19/20119.599.719.309.5532,979
9/16/201110.0310.159.709.7179,291
9/15/201110.0910.099.839.9737,839
9/14/201110.1010.269.809.9656,327
9/13/20119.7710.079.409.9935,875
9/12/20119.7810.279.319.71208,871
9/9/20119.769.969.559.94137,655
9/8/20119.9010.039.659.8563,376
9/7/201110.0010.129.879.95131,398
9/6/20119.5010.079.5010.0387,772
9/2/20119.799.949.579.7562,015
9/1/201110.2010.259.949.9588,772
8/31/201110.2410.399.8610.16104,731
8/30/201110.1010.2510.0710.1858,415
8/29/20119.9310.209.9110.2059,489
8/26/20119.499.909.499.8142,648
8/25/20119.679.879.479.5471,847
8/24/20119.2810.109.289.6266,402
8/23/20119.169.449.119.32162,358
8/22/20119.989.989.129.17174,468
8/19/20119.8110.019.599.81121,363
8/18/201110.4110.419.949.99125,296
8/17/201110.9310.9810.6310.7378,894
8/16/201111.2311.2310.5110.93152,157
8/15/201111.6411.8810.5711.38176,467
8/12/201111.4711.4710.9310.9961,859
8/11/201111.2411.5711.0011.3996,885
8/10/201111.7312.7411.0011.3572,342
8/9/201111.1212.0710.4612.0097,026
8/8/201111.8012.0010.9511.16115,147
8/5/201112.0212.3711.9012.06111,322
8/4/201112.5912.5911.9011.9487,563
8/3/201112.4312.6912.1912.6836,091
8/2/201112.7112.9012.4012.4141,572
8/1/201113.0313.0312.5512.76215,294
7/29/201112.8913.0212.5312.9147,561
7/28/201113.3713.4012.8513.07122,185
7/27/201113.8213.8213.2913.39200,193
7/26/201113.9413.9613.7513.8986,021
7/25/201114.0114.2113.7113.94122,369
7/22/201114.0914.2914.0414.0658,301
7/21/201114.3214.3213.9814.0679,429
7/20/201114.4314.4714.1614.4451,877
7/19/201114.1114.4513.5614.4150,900
Trading Center