MPAA

Historical Stock Prices

$29.33
*  
0.26
0.88%
Get MPAA Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 29.65 29.65 28.9 29.33 216,635
04/23/2015 28.4 29.77 28.2401 29.59 161,217
04/22/2015 28.32 28.82 28.06 28.51 70,069
04/21/2015 28.46 28.61 28.07 28.43 92,547
04/20/2015 27.75 28.73 27.63 28.43 145,544
04/17/2015 27.9 28.058 27.15 27.56 191,311
04/16/2015 27.87 28.55 27.69 28.1 94,746
04/15/2015 27.91 28.09 27.576 27.84 50,607
04/14/2015 27.94 28.22 27.59 27.7 59,496
04/13/2015 27.81 28.32 27.4 27.83 63,865
04/10/2015 27.44 28.03 27.3 27.9 118,476
04/09/2015 27.51 27.8 27.07 27.26 70,084
04/08/2015 27.16 27.52 27.16 27.48 69,457
04/07/2015 27.69 27.8 27.17 27.22 58,402
04/06/2015 27.22 27.8 27.09 27.65 62,132
04/02/2015 27.07 27.55 27.07 27.34 84,051
04/01/2015 27.63 27.63 26.92 27.17 123,359
03/31/2015 27.96 28.6399 27.74 27.79 104,581
03/30/2015 27.99 28.46 27.82 28.15 87,978
03/27/2015 27.83 28.03 27.25 27.96 148,062
03/26/2015 26.34 27.9 26.22 27.88 194,452
03/25/2015 26.61 26.87 26.23 26.49 181,834
03/24/2015 26.39 26.49 26.01 26.39 170,251
03/23/2015 26.13 26.4 25.97 26.33 210,220
03/20/2015 26.29 26.35 26.075 26.2 293,744
03/19/2015 26.58 26.64 26.16 26.25 127,976
03/18/2015 26.27 26.87 26.04 26.6 104,614
03/17/2015 26.25 26.65 25.71 26.53 143,353
03/16/2015 25.89 26.32 25.55 26.26 114,833
03/13/2015 25.95 26.32 25.48 25.7 203,498
03/12/2015 25.65 26.22 25.168 26.05 260,655
03/11/2015 25.42 25.54 24.98 25.5 171,725
03/10/2015 25.94 26 24.61 25.43 232,109
03/09/2015 26.25 26.35 25.49 26.21 180,339
03/06/2015 25.52 26.17 25.336 26.1 165,259
03/05/2015 25.79 25.96 25.47 25.78 145,651
03/04/2015 25.95 26.39 25.66 25.78 99,239
03/03/2015 26.42 26.42 25.62 26.1 242,415
03/02/2015 26.29 26.84 26.146 26.61 192,979
02/27/2015 26.3 26.35 25.62 26.25 301,472
02/26/2015 25.88 26.39 25.85 26.27 234,521
02/25/2015 24.81 26.04 24.5 26.02 266,241
02/24/2015 23.75 25.9 23.58 24.86 385,643
02/23/2015 22.94 23.75 22.5 23.68 289,811
02/20/2015 23.99 24 22.12 22.95 1,200,518
02/19/2015 23.91 24.2 23.54 24.03 264,446
02/18/2015 23.53 24.13 23.37 24.06 245,463
02/17/2015 24.02 24.26 23.35 23.63 209,975
02/13/2015 24.44 24.66 23.75 24.08 291,026
02/12/2015 25.57 25.8 23.25 24.13 1,136,224
02/11/2015 27.03 27.03 25.37 25.43 421,892
02/10/2015 29.23 29.4 27.16 27.21 473,478
02/09/2015 27.92 29.05 26 28.86 904,026
02/06/2015 26.06 28.2049 25.86 27.41 612,735
02/05/2015 27.04 27.24 25.65 26.13 243,070
02/04/2015 26.8 27.45 26.76 26.87 233,414
02/03/2015 26.14 27.32 26.14 26.8 432,222
02/02/2015 26.11 26.34 25.82 25.895 264,277
01/30/2015 27.82 28 25.96 26.12 343,955
01/29/2015 28.89 29.39 27.89 28 434,416
01/28/2015 30.43 30.43 28.51 28.91 177,511
01/27/2015 30.49 30.55 29.7 30.22 137,790
01/26/2015 30.9 31.14 30.32 30.97 169,828
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?