MPAA

Motorcar Parts of America, Inc. Historical Stock Prices

$31.31
*  
0.58
1.82%
Get MPAA Alerts
*Delayed - data as of Sep. 1, 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 01-JUN-2015 TO 01-SEP-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.
16:00  31.17  31.75  31.12  31.31 246,575
09/01/2015 31.17 31.75 31.12 31.31 247,513
08/31/2015 31.33 32 31.23 31.89 167,739
08/28/2015 30.61 31.62 30.42 31.48 116,611
08/27/2015 30.35 31.04 30.02 30.75 153,166
08/26/2015 29.94 30.08 28.896 30.04 244,428
08/25/2015 30.37 30.37 29.18 29.43 274,409
08/24/2015 28.31 30 27.639 29.55 208,918
08/21/2015 30.76 31.4 29.65 29.85 241,531
08/20/2015 31.4 31.63 30.9335 31.29 161,592
08/19/2015 31.57 31.8 31.41 31.47 90,336
08/18/2015 31.55 31.98 31.4 31.63 162,027
08/17/2015 31.59 31.85 31.28 31.59 116,977
08/14/2015 32.04 32.04 31.31 31.62 105,992
08/13/2015 31.19 32.52 30.87 32.13 153,102
08/12/2015 32.2 32.538 31.5201 31.62 87,862
08/11/2015 33.09 33.5 32.15 32.48 169,085
08/10/2015 33.67 36.62 32.3624 33.07 680,135
08/07/2015 29.46 30.27 29.46 30.14 127,536
08/06/2015 29.65 30 29.18 29.63 144,326
08/05/2015 29.24 29.81 28.81 29.54 64,975
08/04/2015 29.65 29.835 28.66 29.03 52,194
08/03/2015 29.6 29.8 29.22 29.61 119,154
07/31/2015 29.62 29.86 29.145 29.63 150,110
07/30/2015 28.46 29.59 28.16 29.53 89,312
07/29/2015 28.48 29.17 28.3 28.66 51,851
07/28/2015 28.63 29.3 27.9 28.55 95,528
07/27/2015 28.38 28.86 28.075 28.42 112,871
07/24/2015 28.34 28.67 28.08 28.64 142,799
07/23/2015 28.29 28.62 27.37 28.43 193,505
07/22/2015 28.56 28.79 28.245 28.27 68,315
07/21/2015 28.98 29.569 28.5 28.73 90,658
07/20/2015 29.62 29.62 28.6 29.07 170,436
07/17/2015 30.14 30.4 29.36 29.56 94,683
07/16/2015 30.33 30.87 29.77 30.04 71,048
07/15/2015 30.83 30.83 30.04 30.21 101,064
07/14/2015 30.85 31.17 30.51 30.66 74,697
07/13/2015 29.65 31.41 29.65 30.83 333,517
07/10/2015 29.98 30.74 29.0201 29.37 95,003
07/09/2015 30.06 31.95 29.39 29.61 72,819
07/08/2015 30.2 30.74 29.01 29.58 118,378
07/07/2015 30.74 30.74 29.305 30.38 115,367
07/06/2015 30.18 30.995 29.95 30.77 116,487
07/02/2015 30.22 30.69 29.86 30.42 153,097
07/01/2015 30.4 30.63 29.995 30.16 101,628
06/30/2015 30.04 30.19 29.0499 30.09 151,704
06/29/2015 31.08 31.08 29.64 30.01 120,016
06/26/2015 31.17 31.64 31.01 31.24 186,516
06/25/2015 31.57 32.07 30.99 31.18 177,650
06/24/2015 31.93 31.95 31.12 31.39 121,285
06/23/2015 31.63 31.95 31.23 31.84 137,287
06/22/2015 31.55 32.22 31.33 31.49 148,715
06/19/2015 31.75 31.89 31 31.44 346,907
06/18/2015 32.87 33.33 31.79 31.89 171,532
06/17/2015 31.18 33.19 31.04 32.6 399,330
06/16/2015 29.3 31.185 29.09 30.91 284,589
06/15/2015 30.57 31.23 28.73 29.2 642,588
06/12/2015 30.68 30.98 29.51 29.82 279,130
06/11/2015 31.11 31.15 30.37 30.66 87,040
06/10/2015 30.33 31.29 30.33 31.1 128,543
06/09/2015 31.47 31.53 30.03 30.24 170,558
06/08/2015 30.55 31.59 30.55 31.4 128,151
06/05/2015 30.19 30.73 29.94 30.7 67,101
06/04/2015 29.95 30.35 29.69 30.32 136,055
06/03/2015 30.28 30.5 29.9 30.04 90,636
06/02/2015 29.96 30.89 29.6 30.11 103,953
06/01/2015 29 30.37 28.802 30.17 103,465
*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?