MOTORCAR PARTS OF AMERICA $6.31

up +0.01


23/5/2013 12:23 PM  |  NASDAQ : MPAA  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

MPAA historical data

Date Open High Low Close Volume
8/10/2010 6.72 6.97 6.60 6.90 479
8/9/2010 6.79 6.90 6.46 6.89 1775
8/6/2010 6.64 6.74 6.48 6.65 337
8/5/2010 6.69 6.74 6.61 6.70 261
8/4/2010 6.50 6.71 6.44 6.60 238
8/3/2010 6.45 6.65 6.44 6.45 362
8/2/2010 6.78 6.80 6.62 6.68 413
7/30/2010 6.68 6.79 6.68 6.68 102
7/29/2010 6.96 6.96 6.71 6.75 624
7/28/2010 6.84 6.85 6.79 6.79 165
7/27/2010 6.77 6.92 6.72 6.81 541
7/26/2010 6.43 6.94 6.38 6.67 514
7/23/2010 6.40 6.40 6.30 6.37 121
7/22/2010 6.44 6.44 6.20 6.44 339
7/21/2010 6.55 6.59 6.31 6.35 491
7/20/2010 6.51 6.59 6.48 6.52 335
7/19/2010 6.61 6.82 6.53 6.53 396
7/16/2010 6.45 6.60 6.43 6.53 335
7/15/2010 6.35 6.48 6.35 6.48 67
7/14/2010 6.45 6.45 6.25 6.38 161
7/13/2010 6.22 6.50 6.22 6.38 690
7/12/2010 6.25 6.30 6.21 6.24 955
7/9/2010 6.28 6.35 6.15 6.20 599
7/8/2010 6.22 6.37 6.15 6.25 415
7/7/2010 6.16 6.31 6.11 6.15 405
7/6/2010 6.42 6.48 6.12 6.15 1204
7/2/2010 6.15 6.24 6.01 6.06 518
7/1/2010 6.45 6.50 6.14 6.19 670
6/30/2010 6.73 6.84 6.31 6.38 763
6/29/2010 6.77 6.77 6.50 6.60 408
6/28/2010 6.80 7.04 6.77 6.77 409
6/25/2010 6.99 7.00 6.76 6.76 200
6/24/2010 7.11 7.13 6.95 6.95 359
6/23/2010 7.11 7.15 7.02 7.13 566
6/22/2010 7.25 7.25 7.04 7.15 884
6/21/2010 7.00 7.48 7.00 7.20 1360
6/18/2010 6.85 7.00 6.85 6.97 805
6/17/2010 6.85 6.90 6.74 6.83 377
6/16/2010 6.76 6.90 6.64 6.81 399
6/15/2010 6.92 6.94 6.73 6.80 1043
6/14/2010 7.03 7.23 6.63 6.85 1342
6/11/2010 6.00 6.30 6.00 6.28 524
6/10/2010 6.19 6.20 6.16 6.17 49
6/9/2010 5.92 6.05 5.77 6.00 100
6/8/2010 5.89 5.95 5.75 5.87 260
6/7/2010 6.25 6.25 5.89 5.94 320
6/4/2010 6.10 6.32 6.08 6.25 147
6/3/2010 6.31 6.40 6.26 6.34 164
6/2/2010 6.20 6.40 6.08 6.37 240
6/1/2010 5.86 6.24 5.86 6.24 63
5/28/2010 6.17 6.17 5.86 5.89 173
5/27/2010 5.92 6.10 5.86 6.07 111
5/26/2010 6.00 6.43 5.88 5.90 530
5/25/2010 5.85 6.04 5.85 5.95 86
5/21/2010 6.14 6.14 5.95 6.00 480
5/20/2010 6.10 6.12 6.05 6.10 259
5/19/2010 6.26 6.26 6.11 6.17 446
5/18/2010 6.18 6.34 6.11 6.26 218
5/17/2010 6.34 6.49 6.11 6.28 490
5/14/2010 6.26 6.45 6.21 6.29 236
5/13/2010 6.40 6.40 6.26 6.26 129
5/12/2010 6.42 6.42 6.37 6.40 59
5/11/2010 6.26 6.53 6.23 6.38 218
5/10/2010 6.51 6.87 6.30 6.30 721
5/7/2010 6.83 6.83 6.37 6.37 376
5/6/2010 6.78 7.08 6.59 6.78 375
5/5/2010 6.93 6.96 6.78 6.79 284
5/4/2010 6.98 7.10 6.82 6.92 861
5/3/2010 6.21 7.25 6.21 6.98 1343
4/30/2010 6.43 6.95 6.21 6.21 353
4/29/2010 6.17 6.50 6.17 6.42 363
4/28/2010 6.33 6.33 5.96 6.27 416
4/27/2010 6.30 6.30 6.15 6.30 239
4/26/2010 6.38 6.38 6.21 6.37 190
4/23/2010 6.46 6.46 6.24 6.35 68
4/22/2010 6.31 6.47 6.20 6.47 223
4/21/2010 6.43 6.43 6.21 6.30 403
4/20/2010 6.48 6.50 6.35 6.40 484
4/19/2010 6.32 6.50 6.32 6.50 352
4/16/2010 6.50 6.50 6.39 6.43 84
4/15/2010 6.46 6.52 6.43 6.48 111
4/14/2010 6.45 6.50 6.35 6.45 400
4/13/2010 6.49 6.49 6.42 6.45 161
4/12/2010 6.51 6.52 6.45 6.49 220
4/9/2010 6.59 6.65 6.56 6.62 295
4/8/2010 6.56 6.71 6.56 6.63 309
4/7/2010 6.56 6.73 6.55 6.60 496
4/6/2010 6.47 6.61 6.46 6.60 227
4/5/2010 6.58 6.60 6.43 6.50 471
4/1/2010 6.60 6.60 6.43 6.47 83
3/31/2010 6.31 6.53 6.30 6.50 1028
3/30/2010 6.47 6.52 6.31 6.41 428
3/29/2010 6.69 6.69 6.40 6.43 266
3/26/2010 6.38 6.56 6.38 6.56 229
3/25/2010 6.65 6.67 6.37 6.47 182
3/24/2010 6.56 6.61 6.36 6.50 688
3/23/2010 6.48 6.61 6.43 6.50 1023
3/22/2010 6.30 6.38 6.12 6.33 885
3/19/2010 6.20 6.30 6.12 6.30 291
3/18/2010 6.08 6.14 6.05 6.11 455
Marketplace
Trading Center