$24.53 +0.06 (%) Motorcar Parts of America Inc - NASDAQ

Oct. 21, 2014 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
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
5/19/201114.9015.5114.8815.49220,364
5/18/201114.2414.8714.2414.8538,612
5/17/201114.4514.5714.0414.2577,821
5/16/201114.9114.9114.3014.5154,751
5/13/201114.8714.9014.7914.8338,721
5/12/201114.9314.9514.7514.8428,207
5/11/201114.8514.9414.6514.9394,660
5/10/201114.6814.8314.6514.83110,757
5/9/201114.2514.9514.2514.65201,075
5/6/201113.8814.0113.5713.9625,644
5/5/201113.7714.2513.6013.7483,535
5/4/201113.7314.1313.7113.7838,742
5/3/201113.5014.1413.5013.7548,279
5/2/201113.9113.9113.5013.7341,608
4/29/201113.5014.1713.2813.9159,492
4/28/201113.5713.7513.4113.4647,276
4/27/201113.4213.6513.4213.6033,181
4/26/201113.2513.7612.9513.6374,618
4/25/201113.7713.9213.4013.6235,982
4/21/201113.6713.9013.6713.8111,333
4/20/201113.6613.7913.5313.6923,136
4/19/201113.5113.7812.9513.5237,772
4/18/201113.4613.7313.4613.5230,929
4/15/201113.6613.8113.5313.6015,619
4/14/201113.5413.9313.4813.6230,324
4/13/201113.6013.6413.4113.6045,901
4/12/201113.5313.5813.0813.5761,783
4/11/201114.1314.2213.5013.5328,380
4/8/201114.6914.8714.1014.1826,242
4/7/201114.7214.8714.6314.6317,535
4/6/201114.6415.0014.6114.6952,892
4/5/201114.2114.6714.1114.5669,269
4/4/201113.9014.2013.9014.1762,659
4/1/201114.0014.0513.8713.8823,779
3/31/201114.0014.1413.8913.9836,153
3/30/201113.9514.1013.8314.0224,729
3/29/201113.4414.1513.4313.88124,038
3/28/201113.7513.7913.2513.4278,492
3/25/201114.0714.1613.8613.9146,210
3/24/201114.0214.1913.9214.0765,229
Trading Center