$29.33 -0.26 (%) Motorcar Parts of America Inc - NASDAQ

Apr. 24, 2015 | 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
12/4/20126.396.456.276.4051,883
12/3/20126.416.526.236.4376,058
11/30/20126.086.516.016.48180,617
11/29/20125.616.155.616.15141,191
11/28/20125.355.715.255.61154,984
11/27/20125.415.435.345.4225,363
11/26/20125.205.425.205.39107,700
11/23/20125.105.345.095.2521,410
11/21/20124.805.094.805.04149,618
11/20/20124.855.004.804.8951,681
11/19/20124.834.914.794.8633,830
11/16/20124.934.954.784.8368,049
11/15/20125.015.464.905.0422,393
11/14/20124.975.224.784.8927,151
11/13/20124.944.954.814.9225,249
11/12/20124.654.924.654.92145,231
11/9/20124.774.854.684.6872,687
11/8/20125.025.044.794.8025,504
11/7/20124.925.154.805.0751,818
11/6/20124.874.994.804.9222,174
11/5/20124.784.934.784.8236,177
11/2/20124.754.884.694.8012,467
11/1/20124.764.784.624.7643,404
10/31/20124.624.764.624.7369,242
10/26/20124.704.704.594.613,975
10/25/20124.544.684.544.6121,700
10/24/20124.954.954.454.5621,310
10/23/20124.424.664.424.499,395
10/22/20124.354.524.354.5031,291
10/19/20124.444.514.264.3452,333
10/18/20124.554.554.304.3556,950
10/17/20124.534.644.514.5654,690
10/16/20124.694.694.524.5419,936
10/15/20124.554.694.524.6427,432
10/12/20124.364.504.364.4522,897
10/11/20124.344.424.344.3943,138
10/10/20124.304.344.254.3273,659
10/9/20124.274.394.224.2535,968
10/8/20124.384.434.324.3613,482
10/5/20124.494.494.344.3831,666
10/4/20124.614.614.384.4374,675
10/3/20124.724.734.514.55118,986
10/2/20124.645.024.624.6753,480
10/1/20124.834.904.604.66189,395
9/28/20124.804.864.544.8589,049
9/27/20124.714.904.694.88183,031
9/26/20124.694.694.614.6694,895
9/25/20124.604.664.584.6426,710
9/24/20124.604.774.564.6238,781
9/21/20124.604.704.564.5968,468
9/20/20124.614.664.534.5747,446
9/19/20124.634.644.564.6124,096
9/18/20124.604.714.534.6612,762
9/17/20124.754.774.584.6116,923
9/14/20124.834.974.704.7414,267
9/13/20124.734.994.734.8262,142
9/12/20124.584.914.584.7339,188
9/11/20124.544.584.434.5457,867
9/10/20124.664.714.584.6041,666
9/7/20124.624.744.624.7019,965
9/6/20124.734.784.614.6216,745
9/5/20124.814.924.654.6830,785
9/4/20124.825.004.704.8160,947
8/31/20124.975.114.754.8587,768
8/30/20124.904.984.804.9287,498
8/29/20124.904.994.904.9151,236
8/28/20124.935.074.854.9021,165
8/27/20124.665.164.664.94153,326
8/24/20124.564.894.564.6398,827
8/23/20124.314.534.294.5367,430
8/22/20124.324.384.264.3222,148
8/21/20124.414.444.294.3363,255
8/20/20124.464.514.384.4610,293
8/17/20124.414.474.234.4719,965
8/16/20124.354.454.304.4312,598
8/15/20124.224.404.224.4019,518
8/14/20124.414.504.264.2931,388
8/13/20124.334.534.334.4512,416
8/10/20124.304.414.304.3832,126
8/9/20124.404.544.364.3615,302
8/8/20124.434.584.354.4427,080
8/7/20124.424.504.374.4930,198
8/6/20124.434.524.354.4210,553
8/3/20124.554.764.324.3823,954
8/2/20124.344.544.344.4619,137
8/1/20124.484.644.354.4165,391
7/31/20124.494.554.234.4539,409
7/30/20124.554.694.404.4916,999
7/27/20124.654.664.284.5869,518
7/26/20124.244.704.224.5953,009
7/25/20124.084.254.084.2142,983
7/24/20124.074.124.044.0830,981
7/23/20124.084.144.024.0628,543
7/20/20124.114.194.014.1936,101
7/19/20124.134.154.024.1041,301
7/18/20124.014.163.974.1566,957
7/17/20124.054.224.034.06120,863
7/16/20124.064.103.964.04112,285
7/13/20124.194.274.044.1289,813
7/12/20124.244.334.104.19130,196
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center