MOTORCAR PARTS OF AMERICA $6.30


24/5/2013 04:24 PM  |  NASDAQ : MPAA  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

MPAA historical data

Date Open High Low Close Volume
1/4/2011 13.07 13.41 12.50 13.05 805
1/3/2011 13.16 13.71 12.89 12.99 675
12/31/2010 12.68 13.11 12.65 13.04 398
12/30/2010 12.60 13.04 12.60 12.75 410
12/29/2010 12.47 12.60 12.40 12.56 124
12/28/2010 12.36 12.67 12.31 12.40 136
12/27/2010 12.09 12.33 11.80 12.31 232
12/23/2010 12.10 12.23 11.70 12.19 380
12/22/2010 12.41 12.61 12.09 12.32 201
12/21/2010 12.35 12.43 12.04 12.35 340
12/20/2010 12.29 12.52 12.20 12.37 343
12/17/2010 12.32 12.32 12.04 12.24 555
12/16/2010 12.67 12.67 11.87 12.32 481
12/15/2010 12.37 12.49 12.00 12.47 424
12/14/2010 12.60 12.60 12.19 12.34 355
12/13/2010 12.64 12.73 12.30 12.67 369
12/10/2010 12.74 12.80 12.52 12.67 262
12/9/2010 12.65 12.98 12.44 12.69 486
12/8/2010 12.70 12.79 12.64 12.78 826
12/7/2010 12.50 12.85 12.50 12.70 1089
12/6/2010 11.90 12.47 11.90 12.34 1099
12/3/2010 11.65 12.00 11.58 11.80 625
12/2/2010 12.12 12.34 11.56 11.68 943
12/1/2010 12.15 12.15 11.50 12.05 804
11/30/2010 11.99 12.32 11.70 12.17 427
11/29/2010 12.67 12.74 11.80 12.12 976
11/26/2010 12.65 12.73 12.41 12.64 248
11/24/2010 12.70 12.73 12.64 12.67 442
11/23/2010 12.59 12.70 12.14 12.57 568
11/22/2010 12.89 12.96 12.52 12.58 462
11/19/2010 12.63 12.94 12.50 12.61 477
11/18/2010 12.67 12.69 12.43 12.57 466
11/17/2010 12.66 12.99 12.55 12.61 578
11/16/2010 12.99 13.15 12.22 12.53 1987
11/15/2010 11.99 12.92 11.97 12.88 1279
11/12/2010 11.95 11.97 11.80 11.94 507
11/11/2010 11.64 11.98 11.63 11.95 683
11/10/2010 11.64 11.70 11.27 11.64 503
11/9/2010 11.25 11.61 11.21 11.59 605
11/8/2010 11.36 11.45 11.00 11.26 857
11/5/2010 11.23 11.50 11.07 11.27 1212
11/4/2010 11.34 11.38 11.05 11.12 680
11/3/2010 10.96 11.19 10.60 11.05 831
11/2/2010 10.44 11.10 10.37 10.81 706
11/1/2010 10.16 10.44 10.16 10.30 508
10/29/2010 9.85 10.20 9.85 10.11 407
10/28/2010 10.00 10.00 9.84 9.84 440
10/27/2010 9.72 10.15 9.60 9.85 385
10/26/2010 9.64 9.72 9.51 9.72 350
10/25/2010 9.65 9.65 9.40 9.56 425
10/22/2010 9.70 9.81 9.51 9.68 413
10/21/2010 9.48 9.62 9.40 9.50 459
10/20/2010 9.19 9.55 9.15 9.39 495
10/19/2010 9.19 9.26 9.10 9.11 292
10/18/2010 9.20 9.25 9.15 9.15 898
10/15/2010 9.32 9.32 9.12 9.17 184
10/14/2010 9.16 9.35 9.16 9.20 145
10/13/2010 9.35 9.35 9.21 9.22 200
10/12/2010 9.31 9.41 9.25 9.35 701
10/11/2010 9.13 9.29 9.12 9.20 143
10/8/2010 9.19 9.30 8.99 9.13 548
10/7/2010 9.26 9.33 9.05 9.11 374
10/6/2010 9.39 9.43 9.00 9.25 644
10/5/2010 9.60 9.70 9.29 9.33 732
10/4/2010 9.23 9.50 9.07 9.50 1140
10/1/2010 8.72 9.25 8.72 9.19 404
9/30/2010 8.87 8.97 8.68 8.68 249
9/29/2010 8.77 9.00 8.61 8.66 996
9/28/2010 8.69 8.89 8.30 8.67 603
9/27/2010 8.25 8.90 7.97 8.59 1139
9/24/2010 8.08 8.29 8.06 8.25 257
9/23/2010 8.02 8.20 7.98 8.08 169
9/22/2010 7.88 8.17 7.88 7.96 178
9/21/2010 8.20 8.28 8.00 8.02 326
9/20/2010 8.25 8.43 8.05 8.20 1012
9/17/2010 7.90 8.25 7.90 8.24 253
9/16/2010 8.03 8.05 7.90 8.00 139
9/15/2010 7.90 8.15 7.59 8.02 283
9/14/2010 8.06 8.09 7.90 7.98 378
9/13/2010 8.12 8.16 7.99 8.00 263
9/10/2010 8.10 8.23 8.07 8.08 161
9/9/2010 7.92 8.41 7.91 8.16 792
9/8/2010 7.91 7.96 7.55 7.91 555
9/7/2010 7.11 7.95 7.11 7.91 1303
9/3/2010 7.02 7.15 7.01 7.15 127
9/2/2010 6.91 7.02 6.90 7.00 245
9/1/2010 6.98 7.18 6.98 6.98 181
8/31/2010 7.11 7.15 6.62 7.02 228
8/30/2010 6.90 7.20 6.62 7.09 412
8/27/2010 6.66 6.92 6.55 6.86 344
8/26/2010 6.51 6.79 6.50 6.55 299
8/25/2010 6.39 6.79 6.39 6.52 134
8/24/2010 6.52 6.69 6.38 6.60 355
8/23/2010 6.40 6.79 6.37 6.72 1377
8/20/2010 7.04 7.04 6.92 6.94 105
8/19/2010 7.41 7.63 6.82 7.08 673
8/18/2010 7.11 7.69 7.01 7.39 601
8/17/2010 7.38 7.40 7.04 7.08 323
8/16/2010 7.04 7.38 6.95 7.35 853
8/13/2010 6.64 7.16 6.57 7.00 387
Marketplace
Trading Center