MPAA

Historical Stock Prices

$31.97
*  
1.43
4.28%
Get MPAA Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MPAA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 33.42 33.62 31.88 31.97 140,303
12/24/2014 33.04 33.4467 32.705 33.4 63,222
12/23/2014 34.57 34.57 32.74 32.88 118,847
12/22/2014 34.44 35.14 34.048 34.28 111,177
12/19/2014 33.33 34.5 32.91 34.46 243,816
12/18/2014 32.57 33.49 32.11 33.38 137,201
12/17/2014 31.84 32.22 31.68 32.07 115,905
12/16/2014 31.91 32.55 31.33 31.84 190,606
12/15/2014 31.69 32.05 31.19 31.85 202,723
12/12/2014 32.43 32.87 31.36 31.41 127,412
12/11/2014 33.13 33.22 32.6 32.85 225,464
12/10/2014 33.5 33.97 33 33.04 175,918
12/09/2014 32.3 33.6 31.57 33.53 214,862
12/08/2014 34 34.185 32.67 32.78 161,058
12/05/2014 35.25 35.857 34.17 34.27 193,332
12/04/2014 36.05 36.43 34.9 34.98 192,829
12/03/2014 34.78 36.28 34.63 36.09 300,164
12/02/2014 33.24 34.68 33.19 34.66 132,042
12/01/2014 33.68 33.68 33.01 33.08 182,475
11/28/2014 33.97 34.2 33.21 33.75 62,229
11/26/2014 33.57 34.23 32.82 33.93 111,012
11/25/2014 32.76 33.69 32.3162 33.48 133,884
11/24/2014 33.23 33.33 31.78 32.68 264,881
11/21/2014 34.5 34.5 33.16 33.25 108,751
11/20/2014 33.43 34.22 33.39 33.98 83,535
11/19/2014 33.63 33.97 33.12 33.67 149,375
11/18/2014 34.17 34.67 33.67 33.82 231,853
11/17/2014 34.05 34.675 33.71 34.26 287,856
11/14/2014 34.3 34.43 33.75 34.03 333,389
11/13/2014 34.14 35.25 33.79 34.38 320,235
11/12/2014 33.91 34.67 33.77 34.2 355,850
11/11/2014 32 34.76 31.97 34.23 571,416
11/10/2014 30.74 33.76 29.3 31.7 1,198,341
11/07/2014 29.69 29.865 28.86 29.27 229,054
11/06/2014 29.03 29.72 29 29.63 253,154
11/05/2014 29.62 29.62 28.95 29.05 210,503
11/04/2014 30.5 30.5 29.23 29.33 192,767
11/03/2014 28.99 29.52 28.62 29.39 269,082
10/31/2014 27.98 29.6 27.42 29.04 231,728
10/30/2014 27.33 27.74 26.75 27.32 183,587
10/29/2014 27.21 27.76 26.75 27.45 200,954
10/28/2014 25.66 27.19 25.46 27.13 178,150
10/27/2014 25.42 25.84 25.2 25.52 115,512
10/24/2014 25.78 25.962 25.48 25.62 108,006
10/23/2014 24.93 26.06 24.67 25.82 255,762
10/22/2014 24.97 25.149 24.13 24.61 226,098
10/21/2014 24.68 24.85 24.23 24.85 425,875
10/20/2014 24.65 24.86 24.08 24.47 122,995
10/17/2014 26 26 24.423 24.65 173,864
10/16/2014 24.65 25.82 24.1 25.72 397,374
10/15/2014 24.15 25.12 23.66 25.06 252,880
10/14/2014 23.82 24.51 23.3 24.46 347,301
10/13/2014 23.96 24.38 23.48 23.58 205,113
10/10/2014 24.11 24.93 23.48 24.03 164,087
10/09/2014 24.54 24.656 24.0301 24.21 245,493
10/08/2014 24.75 24.78 23.8 24.6 316,330
10/07/2014 25.1 25.15 24.59 24.78 155,167
10/06/2014 25.69 25.85 25.05 25.26 93,377
10/03/2014 26.56 26.56 25.57 25.61 135,864
10/02/2014 26.14 26.702 25.86 26.28 200,178
10/01/2014 27.14 27.262 25.71 26.08 308,838
09/30/2014 27.5 27.5 27.14 27.21 523,391
09/29/2014 27.14 27.78 26.84 27.49 178,529
09/26/2014 27.54 27.66 26.9201 27.4 205,486
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?