Motorcar Parts of America Inc $23.19

down -0.61


25/7/2014 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
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
7/18/201114.4114.4813.8214.0770,920
7/15/201114.9714.9714.3514.4890,203
7/14/201115.3815.4014.9614.9654,090
7/13/201115.2315.4015.2015.3856,130
7/12/201115.3615.4015.2015.2157,295
7/11/201115.3315.4015.2615.3432,252
7/8/201115.3715.4415.2915.4144,890
7/7/201115.4515.5115.3315.4781,369
7/6/201115.4615.5315.3015.3176,515
7/5/201115.2715.7515.2515.41132,673
7/1/201115.0815.4515.0315.39166,171
6/30/201115.0115.1814.8615.0181,423
6/29/201115.1515.1814.9315.0251,062
6/28/201115.1515.1714.8915.1682,319
6/27/201114.8015.2114.7615.15127,180
6/24/201114.8715.2414.6814.731,841,289
6/23/201114.6714.8914.5114.8574,656
6/22/201114.9614.9614.5114.7543,297
6/21/201114.6815.0614.6714.9462,301
6/20/201114.6214.7514.5614.6345,402
6/17/201114.8714.8714.5114.6760,967
6/16/201114.9614.9614.7514.8447,550
6/15/201114.9315.0114.7215.0142,492
6/14/201114.9915.1214.8115.0255,671
6/13/201115.2915.6814.6014.9692,836
6/10/201115.4815.5514.7715.4084,309
6/9/201115.2315.7315.2315.4636,761
6/8/201115.0315.2514.9515.2534,198
6/7/201115.0615.2014.7215.0329,757
6/6/201115.4315.5915.0215.0636,685
6/3/201115.4215.6515.1315.2338,185
6/2/201115.5715.7815.4015.5378,656
6/1/201115.3715.8615.3515.62149,266
5/31/201115.3915.7115.2415.35197,179
5/27/201114.8715.4214.8615.2461,252
5/26/201115.1015.1514.4514.7079,040
5/25/201115.5115.5515.1115.1559,234
5/24/201115.4015.6615.3315.5577,624
5/23/201115.3315.4815.2215.3269,886
5/20/201115.5515.6515.3915.45100,849
Trading Center