Motorcar Parts of America Inc $28.20

up +0.14


24/4/2014 08:10 PM  |  NASDAQ : MPAA  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
2/10/201114.2214.5414.1214.4643,849
2/9/201114.8514.8514.2014.3050,504
2/8/201114.7514.9114.5414.65129,543
2/7/201114.8914.9914.4614.80251,363
2/4/201114.6314.7114.3914.5331,147
2/3/201114.6014.6514.4114.6125,722
2/2/201114.4914.7514.2914.6140,887
2/1/201114.4514.8213.7314.5856,370
1/31/201114.3514.5014.0014.4034,368
1/28/201114.6514.8314.2314.3358,480
1/27/201114.8614.9214.6514.6559,482
1/26/201114.8915.0014.5014.77113,326
1/25/201114.6314.9014.5114.8246,915
1/24/201114.9315.0714.5014.6640,801
1/21/201114.5215.0914.4714.8459,969
1/20/201114.7614.7614.0514.5383,002
1/19/201115.0915.1014.7114.85129,564
1/18/201114.9115.1014.3415.04180,755
1/14/201114.2714.9114.1714.68211,430
1/13/201114.4014.4613.6914.27144,135
1/12/201113.9514.3313.1114.33365,956
1/11/201113.0914.9413.0014.36458,910
1/10/201112.5613.2512.3513.0061,036
1/7/201112.9712.9712.6112.6531,913
1/6/201113.1513.1512.8212.9819,890
1/5/201113.0113.2412.7113.0749,987
1/4/201113.0713.4112.5013.0580,472
1/3/201113.1613.7112.8912.9967,487
12/31/201012.6813.1112.6513.0439,789
12/30/201012.6013.0412.6012.7540,947
12/29/201012.4712.6012.4012.5612,364
12/28/201012.3612.6712.3112.4013,596
12/27/201012.0912.3311.8012.3123,137
12/23/201012.1012.2311.7012.1937,903
12/22/201012.4112.6112.0912.3220,013
12/21/201012.3512.4312.0412.3533,902
12/20/201012.2912.5212.2012.3734,252
12/17/201012.3212.3212.0412.2455,467
12/16/201012.6712.6711.8712.3248,064
12/15/201012.3712.4912.0012.4742,348
12/14/201012.6012.6012.1912.3435,412
12/13/201012.6412.7312.3012.6736,818
12/10/201012.7412.8012.5212.6726,194
12/9/201012.6512.9812.4412.6948,573
12/8/201012.7012.7912.6412.7882,570
12/7/201012.5012.8512.5012.70108,826
12/6/201011.9012.4711.9012.34109,869
12/3/201011.6512.0011.5811.8062,410
12/2/201012.1212.3411.5611.6894,220
12/1/201012.1512.1511.5012.0580,390
11/30/201011.9912.3211.7012.1742,604
11/29/201012.6712.7411.8012.1297,532
11/26/201012.6512.7312.4112.6424,740
11/24/201012.7012.7312.6412.6744,122
11/23/201012.5912.7012.1412.5756,712
11/22/201012.8912.9612.5212.5846,132
11/19/201012.6312.9412.5012.6147,628
11/18/201012.6712.6912.4312.5746,568
11/17/201012.6612.9912.5512.6157,757
11/16/201012.9913.1512.2212.53198,670
11/15/201011.9912.9211.9712.88127,804
11/12/201011.9511.9711.8011.9450,681
11/11/201011.6411.9811.6311.9568,283
11/10/201011.6411.7011.2711.6450,261
11/9/201011.2511.6111.2111.5960,494
11/8/201011.3711.4511.0011.2685,617
11/5/201011.2311.5011.0711.27121,124
11/4/201011.3411.3811.0511.1267,959
11/3/201010.9611.1910.6011.0583,016
11/2/201010.4411.1010.3710.8170,523
11/1/201010.1610.4410.1610.3050,792
10/29/20109.8510.209.8510.1140,679
10/28/201010.0010.009.849.8443,902
10/27/20109.7210.159.609.8538,411
10/26/20109.649.729.519.7234,923
10/25/20109.659.659.409.5642,477
10/22/20109.709.819.519.6841,292
10/21/20109.489.629.409.5045,804
10/20/20109.199.559.159.3949,422
10/19/20109.199.269.109.1129,158
10/18/20109.209.259.159.1589,769
10/15/20109.329.329.129.1718,375
10/14/20109.169.359.169.2014,499
10/13/20109.359.359.219.2220,000
10/12/20109.319.419.259.3570,005
10/11/20109.139.299.129.2014,241
10/8/20109.199.308.999.1354,714
10/7/20109.269.339.059.1137,340
10/6/20109.399.439.009.2564,372
10/5/20109.609.709.299.3373,164
10/4/20109.239.509.079.50113,921
10/1/20108.729.258.729.1940,370
9/30/20108.878.978.688.6824,822
9/29/20108.779.008.618.6699,535
9/28/20108.698.898.308.6760,229
9/27/20108.258.907.978.59113,886
9/24/20108.088.298.068.2525,663
9/23/20108.028.207.988.0816,880
9/22/20107.888.177.887.9617,705
9/21/20108.208.288.008.0232,507
Trading Center