Motorcar Parts of America Inc $27.44

up +1.02


22/8/2014 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
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
3/23/201113.9714.0213.8514.0239,024
3/22/201113.8213.9913.6213.9530,063
3/21/201113.7613.7913.6213.7856,536
3/18/201113.7113.7313.5013.6688,888
3/17/201113.7313.7413.5013.5455,936
3/16/201113.6513.6913.5413.5932,780
3/15/201113.8413.8413.3513.6533,706
3/14/201114.0014.0013.5013.6834,524
3/11/201113.5314.1813.5214.0063,746
3/10/201113.5013.9413.4013.4822,944
3/9/201113.5013.6113.3313.53114,415
3/8/201113.1613.8713.0013.5782,756
3/7/201114.1114.2313.4013.4684,865
3/4/201114.2114.2313.8914.1015,628
3/3/201114.2314.2313.4314.2044,976
3/2/201114.1514.2514.0014.1052,635
3/1/201114.2614.2814.0014.1740,104
2/28/201114.1014.3014.0014.2542,074
2/25/201114.0014.1013.9014.1036,004
2/24/201113.8414.0613.7614.0064,110
2/23/201114.2914.2913.3513.7694,811
2/22/201114.4914.5914.1914.3144,959
2/18/201114.1014.7114.0114.60106,509
2/17/201114.8714.8713.6514.09282,417
2/16/201114.7314.9414.7214.87162,011
2/15/201114.8014.8914.7114.7560,247
2/14/201114.7514.9914.7314.80234,957
2/11/201114.5414.8014.4514.7064,550
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
Trading Center