MPAA

Historical Stock Prices

$27.02
*  
0.04
 negative 
0.15%
Get MPAA Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 27.01 27.3 26.66 27.02 96,935
04/16/2014 26.11 26.99 25.78 26.98 211,169
04/15/2014 25.67 25.8869 24.7 25.61 121,979
04/14/2014 25.92 26.65 25 25.51 157,623
04/11/2014 25.67 26.06 25.4441 25.7 112,665
04/10/2014 26.78 26.9775 25.89 26.11 168,713
04/09/2014 25.37 26.89 25.37 26.78 167,022
04/08/2014 25.08 25.63 24.7 25.26 129,965
04/07/2014 25.05 25.35 24.61 24.96 169,006
04/04/2014 26.25 26.375 24.77 25.16 136,728
04/03/2014 26.6 27.49 25.7565 26.11 199,337
04/02/2014 27.13 27.349 26.391 26.7 180,660
04/01/2014 26.73 27.1 26.729 27.01 166,405
03/31/2014 26.04 26.6 25.65 26.57 241,632
03/28/2014 25 26.07 24.78 25.62 165,821
03/27/2014 24.62 25.07 24.31 25 289,170
03/26/2014 25.03 25.14 24.43 24.69 137,747
03/25/2014 24.47 25.27 24.3619 24.76 139,331
03/24/2014 25.34 25.3799 23.56 24.31 147,189
03/21/2014 25.69 26.08 25.12 25.35 241,374
03/20/2014 25 25.69 24.5 25.51 194,820
03/19/2014 24.8 25.3 24.04 25.1 199,979
03/18/2014 24 24.97 23.52 24.87 206,575
03/17/2014 24 24.66 23.84 24.07 207,509
03/14/2014 23.28 23.88 22.5 23.79 156,031
03/13/2014 24.07 24.37 23.11 23.35 145,999
03/12/2014 24.33 24.8 23.81 24.07 126,494
03/11/2014 24.19 24.8 24.09 24.55 192,891
03/10/2014 24.58 24.66 23.81 24.22 134,794
03/07/2014 24.82 25 24.24 24.68 173,642
03/06/2014 25.13 25.13 24.27 24.61 160,917
03/05/2014 24.67 25.25 24.67 25 156,923
03/04/2014 24.93 25.1 23.77 24.81 267,159
03/03/2014 24.24 24.85 24.131 24.49 140,019
02/28/2014 24.94 25.295 24.11 24.63 148,476
02/27/2014 23.51 25.27 23.1 24.94 202,932
02/26/2014 24.56 24.56 23.79 23.8 240,259
02/25/2014 24.85 24.85 23.84 24.4 378,938
02/24/2014 25.55 25.7 24.8 24.89 242,262
02/21/2014 26.53 26.61 25.16 25.38 190,505
02/20/2014 25.45 26.4 25.4 26.16 274,613
02/19/2014 27.01 27.269 24.91 25.12 394,642
02/18/2014 26.72 27.11 26.27 26.93 335,801
02/14/2014 25.6 26.8 25.37 26.26 280,810
02/13/2014 24.59 26 24.11 25.7 444,523
02/12/2014 24.71 24.91 24.5 24.73 303,991
02/11/2014 24.65 25.2 24.35 24.76 415,785
02/10/2014 24 24.89 23.028 24.645 1,085,692
02/07/2014 21.5 21.75 20.86 21.485 333,540
02/06/2014 19.62 21.29 19.08 21.2 472,906
02/05/2014 20.26 20.4 19.55 19.57 180,324
02/04/2014 19.96 20.55 19.836 20.39 200,410
02/03/2014 20.02 20.23 19.6 19.94 237,801
01/31/2014 20.14 20.52 20.0269 20.13 103,947
01/30/2014 20.16 20.72 19.97 20.39 180,536
01/29/2014 20.15 20.41 19.9 20.06 113,989
01/28/2014 19.01 20.6 19.01 20.25 196,135
01/27/2014 19 19.69 18.95 19.12 153,880
01/24/2014 19.84 19.99 18.56 19.13 235,450
01/23/2014 20.9927 20.9927 19.73 20.01 131,436
01/22/2014 20.55 21.19 20.55 20.76 250,948
01/21/2014 20.35 20.66 20.26 20.57 167,060
01/17/2014 20.29 20.55 20.1 20.31 135,380
01/16/2014 19.9 20.37 19.754 20.21 130,560
01/15/2014 19.83 20.08 19.51 20 236,798
01/14/2014 19.55 19.79 19.35 19.66 144,425
01/13/2014 20.09 20.15 19.35 19.57 268,710
01/10/2014 19.55 20.13 19.47 20.04 522,265
01/09/2014 19.87 20.07 19.47 19.55 354,246
01/08/2014 19.94 20.06 19.67 19.78 307,070
01/07/2014 19.15 20.14 18.95 19.83 485,425
01/06/2014 19.29 19.32 19 19.24 391,831
01/03/2014 19.01 19.37 19.01 19.24 322,721
01/02/2014 19.21 19.22 18.512 18.93 131,679
12/31/2013 19.26 19.39 18.84 19.3 146,370
12/30/2013 19.03 19.4 18.8 19.33 231,528
12/27/2013 18.33 19.3375 18.04 18.82 291,676
12/26/2013 18.22 18.67 17.97 18.38 120,636
12/24/2013 18.39 18.54 18.17 18.25 83,161
12/23/2013 18.11 18.66 18.075 18.47 229,281
12/20/2013 17.3 18 17.3 17.96 247,284
12/19/2013 17.54 17.64 16.86 17.35 167,542
12/18/2013 17.43 17.67 17.3 17.62 209,665
12/17/2013 17.58 17.82 17.151 17.58 175,655
12/16/2013 18.7 18.75 17.12 17.62 450,338
12/13/2013 18.96 19 18.27 18.71 169,887
12/12/2013 18.31 19.15 18.11 18.88 281,683
12/11/2013 18.5 18.5 18.03 18.33 286,992
12/10/2013 18.12 18.75 18.03 18.45 522,439
12/09/2013 17.83 18.069 17.67 18.05 198,497
12/06/2013 17.55 17.83 17.28 17.69 349,902
12/05/2013 16.92 17.51 16.92 17.45 257,857
12/04/2013 17.1 17.12 16.84 16.88 100,728
12/03/2013 17.22 17.34 16.75 17.07 137,818
12/02/2013 17.5 17.64 17.29 17.4 84,208
11/29/2013 17.27 17.87 17.241 17.59 82,449
11/27/2013 17.53 17.679 17.07 17.24 123,798
11/26/2013 17.96 18 17.4 17.55 128,737
11/25/2013 18.01 18.21 17.79 17.86 128,989
11/22/2013 17.77 18.33 17.65 17.75 176,920
11/21/2013 17.72 17.96 17.64 17.7 171,609
11/20/2013 17.85 18.25 17.56 17.59 243,070
11/19/2013 16.91 17.779 16.711 17.55 567,967
11/18/2013 17.95 17.95 16.81 17 408,468
11/15/2013 17.89 18.17 17.751 17.81 294,827
11/14/2013 17.4 18.31 17.38 17.86 463,941
11/13/2013 16.31 17.7 15.55 17.42 626,825
11/12/2013 14.5 16.8199 14.5 16.58 1,647,920
11/11/2013 13.01 13.29 13.01 13.21 199,500
11/08/2013 12.93 13.21 12.86 13.12 54,194
11/07/2013 13.12 13.21 12.78 12.88 179,450
11/06/2013 13.51 13.755 12.95 13.03 120,079
11/05/2013 13.46 13.49 13.21 13.48 96,070
11/04/2013 13.36 13.52 13.36 13.46 48,883
11/01/2013 13.71 13.88 13.36 13.36 55,583
10/31/2013 13.46 13.69 13.03 13.68 326,536
10/30/2013 13.94 13.94 13.371 13.52 84,405
10/29/2013 13.9 13.93 13.8 13.87 81,213
10/28/2013 13.95 14.195 13.84 13.92 162,842
10/25/2013 13.89 14.04 13.8812 13.97 74,451
10/24/2013 14.03 14.075 13.83 14 135,164
10/23/2013 13.94 14.08 13.7 14.03 71,789
10/22/2013 14.5 14.57 13.83 14.07 169,651
10/21/2013 14.43 14.45 14.2475 14.4 112,135
10/18/2013 14.04 14.29 13.9 14.16 132,410
10/17/2013 13.86 14.2 13.85 13.95 241,287
10/16/2013 13.6 13.98 13.431 13.87 194,226
10/15/2013 13.6 13.695 13.5 13.57 96,859
10/14/2013 13.52 13.8 13.4 13.6 111,470
10/11/2013 13.18 13.8 13.13 13.6 395,716
10/10/2013 13.1 13.5 12.9 13.12 207,356
10/09/2013 12.84 13.1371 12.7 12.88 165,898
10/08/2013 12.84 12.92 12.621 12.79 231,136
10/07/2013 12.4 12.93 12.4 12.77 84,471
10/04/2013 12.76 13.0116 12.57 12.8 80,355
10/03/2013 12.69 13 12.52 12.64 318,090
10/02/2013 12.54 13 12.4 12.83 186,262
10/01/2013 12.62 13.02 12.39 12.69 281,196
09/30/2013 12.59 12.93 12.32 12.67 230,853
09/27/2013 12.44 12.93 12.41 12.66 303,966
09/26/2013 12.31 12.52 12.25 12.48 69,273
09/25/2013 12.2 12.57 11.983 12.25 325,298
09/24/2013 11.8 12.3772 11.8 12.22 350,489
09/23/2013 11.6 12.05 11.29 11.8 1,103,544
09/20/2013 10.43 10.69 10.43 10.57 48,326
09/19/2013 10.372 10.46 10.33 10.4 30,585
09/18/2013 10.38 10.41 10.15 10.36 27,609
09/17/2013 10.11 10.425 10.07 10.35 65,608
09/16/2013 9.95 10.25 9.9 10.11 108,834
09/13/2013 10.13 10.13 9.73 9.89 42,674
09/12/2013 10.08 10.14 9.91 10.11 28,060
09/11/2013 10.05 10.18 9.83 10.08 57,922
09/10/2013 9.74 10.1 9.55 10.05 97,479
09/09/2013 9.47 9.93 9.4 9.85 48,773
09/06/2013 9.89 9.98 9.5 9.52 47,852
09/05/2013 9.79 10 9.7822 9.9 36,313
09/04/2013 9.36 10 9.36 9.74 107,519
09/03/2013 9.36 9.46 9.2 9.32 70,349
08/30/2013 9.35 9.355 9.2 9.23 58,927
08/29/2013 9.34 9.55 9.16 9.34 59,358
08/28/2013 9.39 9.62 9.3 9.35 129,027
08/27/2013 9.38 9.68 9.2 9.38 195,122
08/26/2013 9.62 9.7 9.4 9.45 192,821
08/23/2013 9.41 9.99 9.3 9.6 291,415
08/22/2013 9.6 9.64 9.32 9.4 74,875
08/21/2013 9.45 9.68 9.391 9.53 85,072
08/20/2013 9.34 9.5 9.28 9.46 96,527
08/19/2013 9.34 9.45 9.21 9.35 53,389
08/16/2013 9.37 9.46 9.3 9.3 35,549
08/15/2013 9.75 9.75 9.28 9.37 89,430
08/14/2013 9.83 9.89 9.67 9.82 51,161
08/13/2013 9.9 9.97 9.8 9.84 113,355
08/12/2013 9.5 10.34 9.43 9.89 307,216
08/09/2013 9 9.52 9 9.47 283,237
08/08/2013 8.7 8.9 8.6 8.9 94,936
08/07/2013 8.5 8.74 8.36 8.67 55,610
08/06/2013 8.43 8.57 8.27 8.52 95,453
08/05/2013 8.53 8.58 8.35 8.47 70,290
08/02/2013 8.55 8.58 8.36 8.58 47,793
08/01/2013 8.62 8.756 8.46 8.59 130,222
07/31/2013 8.72 8.76 8.52 8.65 40,696
07/30/2013 8.78 8.81 8.69 8.74 105,849
07/29/2013 8.79 8.82 8.72 8.75 34,899
07/26/2013 8.79 8.865 8.69 8.75 41,328
07/25/2013 8.63 8.88 8.58 8.84 19,519
07/24/2013 8.67 8.79 8.62 8.66 26,337
07/23/2013 8.68 8.79 8.65 8.68 31,917
07/22/2013 8.75 8.76 8.5 8.67 139,723
07/19/2013 8.94 9.07 8.58 8.7 54,659
07/18/2013 8.8 9.035 8.8 8.95 48,520
07/17/2013 9.08 9.22 8.67 8.84 88,270
07/16/2013 9.11 9.2 8.89 9.1 61,489
07/15/2013 9.21 9.29 9.05 9.15 334,755
07/12/2013 9.315 9.355 9.07 9.2 41,447
07/11/2013 9.14 9.334 9.14 9.26 27,529
07/10/2013 9.18 9.2 9 9.12 144,413
07/09/2013 9.12 9.17 8.95 9.1 97,403
07/08/2013 9.23 9.27 9.02 9.12 331,420
07/05/2013 9.19 9.32 9.12 9.23 77,210
07/03/2013 9.25 9.36 9.08 9.18 86,886
07/02/2013 9.41 9.44 9.15 9.23 184,097
07/01/2013 9.31 9.47 9.11 9.3 191,823
06/28/2013 9 9.24 8.83 9.17 157,760
06/27/2013 9.3 9.36 8.94 9.03 133,365
06/26/2013 9.35 9.55 9.23 9.28 138,461
06/25/2013 9.48 9.6 9.33 9.4 128,982
06/24/2013 9.5 9.5 9.35 9.44 182,743
06/21/2013 9.15 9.579 9.13 9.52 322,457
06/20/2013 8.82 9.1999 8.51 9.11 371,707
06/19/2013 8 8.89 8 8.89 560,156
06/18/2013 8 8.25 7.9 7.95 1,745,505
06/17/2013 7.4 7.77 7.29 7.75 272,421
06/14/2013 7.33 7.44 6.82 7.43 175,942
06/13/2013 7.39 7.55 7.3 7.34 131,812
06/12/2013 7.57 7.6799 7.4 7.4 134,120
06/11/2013 7.83 7.83 7.4151 7.59 283,253
06/10/2013 7 7.8 7 7.53 607,010
06/07/2013 6.16 6.699 6.16 6.69 330,399
06/06/2013 6.14 6.48 6.13 6.15 6,879
06/05/2013 6.25 6.29 6.12 6.12 7,552
06/04/2013 6.05 6.44 6.05 6.24 9,381
06/03/2013 6.32 6.43 6.03 6.03 21,757
05/31/2013 6.2 6.59 6.2 6.21 18,267
05/30/2013 5.75 6.53 5.75 6.21 12,359
05/29/2013 6.2 6.54 6.2 6.33 17,175
05/28/2013 6.3 6.35 6.25 6.25 4,940
05/24/2013 6.3 6.34 6.19 6.3 14,484
05/23/2013 6.32 6.39 6.29 6.3 5,432
05/22/2013 6.21 6.45 6.2 6.3 21,987
05/21/2013 6.33 6.4 6.12 6.22 9,002
05/20/2013 6.22 6.35 6.22 6.29 6,261
05/17/2013 6.34 6.472 6.22 6.29 21,995
05/16/2013 6.25 6.35 6.25 6.29 3,644
05/15/2013 6.33 6.33 6.23 6.28 13,478
05/14/2013 6.35 6.35 6.28 6.3 4,172
05/13/2013 6.25 6.32 6.15 6.31 17,436
05/10/2013 6.24 6.3 6.2 6.3 15,334
05/09/2013 6.39 6.42 6.19 6.29 7,090
05/08/2013 6.22 6.43 6.16 6.43 4,121
05/07/2013 6.34 6.359 6.18 6.27 5,521
05/06/2013 6.02 6.45 6 6.37 8,705
05/03/2013 6.39 6.39 5.96 5.97 48,977
05/02/2013 6.44 6.44 6.44 6.44 23,778
05/01/2013 5.96 6.06 5.8 5.95 13,691
04/30/2013 6.12 6.425 5.97 5.98 34,776
04/29/2013 6.04 6.49 5.9 6.17 44,746
04/26/2013 6.21 6.31 5.96 6.04 17,484
04/25/2013 6.21 6.41 6.2 6.29 15,246
04/24/2013 6.13 6.23 6.06 6.23 12,930
04/23/2013 5.99 6.2 5.99 6.17 55,969
04/22/2013 5.96 6.09 5.96 6.02 3,156
04/19/2013 6.23 6.26 5.86 5.98 73,592
04/18/2013 6.46 6.46 6.18 6.23 35,811
04/17/2013 6.49 6.5 6.4 6.43 17,348
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 your brokers before you trade


Want to trade FX?