$26.92 +0.31 (%) Motorcar Parts of America Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPAA historical data

Date Open High Low Close Volume
4/10/201426.7826.9825.8926.11168,713
4/9/201425.3726.8925.3726.78167,022
4/8/201425.0825.6324.7025.26129,965
4/7/201425.0525.3524.6124.96169,006
4/4/201426.2526.3824.7725.16136,728
4/3/201426.6027.4925.7626.11199,337
4/2/201427.1327.3526.3926.70180,660
4/1/201426.7327.1026.7327.01166,405
3/31/201426.0426.6025.6526.57241,632
3/28/201425.0026.0724.7825.62165,821
3/27/201424.6225.0724.3125.00289,170
3/26/201425.0325.1424.4324.69137,747
3/25/201424.4725.2724.3624.76139,331
3/24/201425.3425.3823.5624.31147,189
3/21/201425.6926.0825.1225.35241,574
3/20/201425.0025.6924.5025.51194,820
3/19/201424.8025.3024.0425.10199,979
3/18/201424.0024.9723.5224.87206,575
3/17/201424.0024.6623.8424.07207,509
3/14/201423.2823.8822.5023.79156,031
3/13/201424.0724.3723.1123.35145,999
3/12/201424.3324.8023.8124.07126,494
3/11/201424.1924.8024.0924.55192,891
3/10/201424.5824.6623.8124.22134,794
3/7/201424.8225.0024.2424.68173,642
3/6/201425.1325.1324.2724.61160,917
3/5/201424.6725.2524.6725.00156,923
3/4/201424.9325.1023.7724.81267,159
3/3/201424.2424.8524.1324.49140,019
2/28/201424.9425.3024.1124.63148,476
2/27/201423.5125.2723.1024.94202,932
2/26/201424.5624.5623.7923.80240,259
2/25/201424.8524.8523.8424.40379,116
2/24/201425.5525.7124.8024.89242,262
2/21/201426.5326.6125.1625.38190,505
2/20/201425.4526.4025.4026.16274,613
2/19/201427.0127.2724.9125.12394,642
2/18/201426.7227.1126.2726.93335,801
2/14/201425.6026.8025.3726.26280,810
2/13/201424.5926.0024.1125.70444,523
2/12/201424.7124.9124.5024.73303,991
2/11/201424.6525.2024.3524.76415,826
2/10/201424.0024.8923.0324.651,085,692
2/7/201421.5021.7520.8621.49333,540
2/6/201419.6221.2919.0821.20472,906
2/5/201420.2620.4019.5519.57180,324
2/4/201419.9620.5519.8420.39200,410
2/3/201420.0220.2319.6019.94237,801
1/31/201420.1420.5220.0320.13103,947
1/30/201420.1620.7219.9720.39180,536
1/29/201420.1520.4119.9020.06113,989
1/28/201419.0120.6019.0120.25196,135
1/27/201419.0019.6918.9519.12153,880
1/24/201419.8419.9918.5619.13235,450
1/23/201420.9920.9919.7320.01131,436
1/22/201420.5521.1920.5520.76250,948
1/21/201420.3520.6620.2620.57167,060
1/17/201420.2920.5520.1020.31135,380
1/16/201419.9020.3719.7520.21130,560
1/15/201419.8320.0819.5120.00236,798
1/14/201419.5519.7919.3519.66144,425
1/13/201420.0920.1519.3519.57268,710
1/10/201419.5520.1319.4720.04522,265
1/9/201419.8720.0719.4719.55354,246
1/8/201419.9420.0619.6719.78307,070
1/7/201419.1520.1418.9519.83485,425
1/6/201419.2919.3219.0019.24391,831
1/3/201419.0119.3719.0119.24322,721
1/2/201419.2119.2218.5118.93131,679
12/31/201319.2619.3918.8419.30146,370
12/30/201319.0319.4018.8119.33231,528
12/27/201318.3319.3418.0418.82291,676
12/26/201318.2218.6717.9718.38120,636
12/24/201318.3918.5418.1718.2583,161
12/23/201318.1118.6618.0818.47229,281
12/20/201317.3018.0017.3017.96247,284
12/19/201317.5417.6416.8617.35167,542
12/18/201317.4317.6717.3017.62209,665
12/17/201317.5817.8217.1517.58175,855
12/16/201318.7018.7517.1217.62450,338
12/13/201318.9619.0018.2718.71169,887
12/12/201318.3119.1518.1118.88281,683
12/11/201318.5018.5018.0318.33286,992
12/10/201318.1218.7518.0318.45523,339
12/9/201317.8318.0717.6718.05198,497
12/6/201317.5517.8317.2817.69349,902
12/5/201316.9217.5116.9217.45257,857
12/4/201317.1017.1216.8416.88100,728
12/3/201317.2217.3416.7517.07137,818
12/2/201317.5017.6417.2917.4084,208
11/29/201317.2717.8717.2417.5982,449
11/27/201317.5317.6817.0717.24123,798
11/26/201317.9618.0017.4017.55128,737
11/25/201318.0118.2117.7917.86128,989
11/22/201317.7718.3317.6517.75176,920
11/21/201317.7217.9617.6417.70171,609
11/20/201317.8518.2517.5617.59243,070
11/19/201316.9117.7816.7117.55568,167
11/18/201317.9517.9516.8117.00408,468
11/15/201317.8918.1717.7517.81294,827
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center