MPAA

Motorcar Parts of America, Inc. Historical Stock Prices

$28.15
*  
0.19
0.68%
Get MPAA Alerts
*Delayed - data as of Mar. 30, 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: 1 Year, From 30-MAR-2014 TO 30-MAR-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  27.99  28.46  27.82  28.15 87,978
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
01/23/2015 30.61 31.24 30.322 30.94 96,003
01/22/2015 30.69 30.75 29.89 30.7 179,774
01/21/2015 31.39 31.53 29.351 30.42 193,776
01/20/2015 30.15 31.65 29.585 31.58 287,580
01/16/2015 29 29.96 28.77 29.88 226,319
01/15/2015 30.49 30.49 29.06 29.1 94,886
01/14/2015 30.05 30.62 29.634 30.47 95,342
01/13/2015 29.99 30.4 29.77 30.37 147,666
01/12/2015 30.14 30.6199 29.5 29.65 101,442
01/09/2015 30.59 30.9 29.9 30.14 113,547
01/08/2015 28.9 30.74 28.9 30.59 520,053
01/07/2015 29.23 29.56 28.47 28.55 221,301
01/06/2015 29.43 29.52 28.17 28.91 200,290
01/05/2015 30.38 31.439 29.25 29.42 191,618
01/02/2015 31.34 31.43 29.89 30.67 115,840
12/31/2014 29.79 31.59 29.581 31.09 185,335
12/30/2014 31.7 31.7 29.65 29.77 159,680
12/29/2014 31.89 32.19 31.63 31.71 154,686
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
09/25/2014 28.03 28.13 27.32 27.37 326,500
09/24/2014 27.58 28.27 27.21 28.03 186,461
09/23/2014 27.5 27.91 27.25 27.57 279,363
09/22/2014 28.21 28.39 27.31 27.74 253,710
09/19/2014 29.64 29.77 28.29 28.38 170,856
09/18/2014 30.17 30.208 29.52 29.57 99,086
09/17/2014 30.03 30.4 29.87 29.99 120,483
09/16/2014 29.61 30.28 29.4 29.94 183,490
09/15/2014 29.87 30.01 29.45 29.78 180,075
09/12/2014 30.17 30.28 29.54 29.71 178,821
09/11/2014 30 30.67 29.97 30.11 136,806
09/10/2014 30.34 30.42 29.85 30.14 174,622
09/09/2014 30.83 31 30.31 30.34 143,076
09/08/2014 30.35 30.91 30.26 30.85 151,152
09/05/2014 30.28 30.8 30.21 30.31 175,241
09/04/2014 30.34 30.59 30.3 30.41 147,424
09/03/2014 30.6 31 30.03 30.21 233,570
09/02/2014 30.31 31.02 30.31 30.57 163,329
08/29/2014 30.7 30.7744 29.98 30.32 152,308
08/28/2014 29.51 30.72 29.35 30.52 356,239
08/27/2014 29.53 31 29.15 29.83 2,603,481
08/26/2014 27.09 28.2 26.86 27.84 305,189
08/25/2014 27.65 27.72 26.85 27.16 229,769
08/22/2014 26.42 27.91 26.36 27.44 235,449
08/21/2014 27.1 27.1 25.5 26.42 340,462
08/20/2014 27.72 27.96 27.3 27.49 111,729
08/19/2014 28.03 28.045 27.18 27.87 95,409
08/18/2014 28.41 28.41 27.82 28.02 101,680
08/15/2014 28.58 28.59 27.65 28.18 114,065
08/14/2014 28.6 28.7 28 28.55 223,785
08/13/2014 26.87 28.7 26.86 28.59 323,889
08/12/2014 26.22 26.75 25.71 26.75 258,070
08/11/2014 25.02 26.44 24.29 26.35 533,115
08/08/2014 23.37 23.81 23.014 23.79 388,461
08/07/2014 23.58 23.94 23.19 23.26 104,769
08/06/2014 23.06 23.84 22.9048 23.46 93,696
08/05/2014 23.16 23.55 22.93 23.25 124,917
08/04/2014 22.87 23.4 22.56 23.28 122,448
08/01/2014 22.21 22.94 21.79 22.7 127,818
07/31/2014 22.74 23.02 21.82 22.26 194,642
07/30/2014 23.21 23.51 22.91 22.98 187,557
07/29/2014 23.06 23.41 23 23.06 113,415
07/28/2014 23.12 23.26 22.99 23.02 120,465
07/25/2014 23.66 23.67 22.99 23.19 159,363
07/24/2014 24.25 24.25 23.59 23.8 113,898
07/23/2014 24.25 24.3 24.03 24.2 110,304
07/22/2014 24.57 24.59 23.958 24.18 116,532
07/21/2014 24.61 24.79 24.27 24.49 71,327
07/18/2014 24.5 24.73 24.42 24.67 106,100
07/17/2014 24.56 25.055 24.485 24.51 143,447
07/16/2014 25.1 25.1 24.44 24.68 218,527
07/15/2014 25.84 25.84 24.83 24.95 118,759
07/14/2014 24.87 25.86 24.5 25.83 214,545
07/11/2014 24.42 24.68 24.226 24.55 102,269
07/10/2014 23.99 24.81 23.0153 24.53 195,256
07/09/2014 24.29 24.76 24.1 24.55 159,533
07/08/2014 23.67 24.32 23.49 24.3 298,056
07/07/2014 24.07 24.125 23.61 23.77 165,886
07/03/2014 24.33 24.59 24 24.13 106,029
07/02/2014 24.48 24.6 24.0875 24.26 217,132
07/01/2014 24.44 25.25 24.18 24.57 341,572
06/30/2014 23.3 24.48 23.17 24.35 398,705
06/27/2014 23.17 23.98 23.07 23.3 2,207,381
06/26/2014 23.26 23.64 23.15 23.3 165,959
06/25/2014 22.99 23.56 22.71 23.26 244,266
06/24/2014 24.06 24.205 22.85 22.93 252,398
06/23/2014 24.27 24.43 23.93 24.08 149,218
06/20/2014 24.35 24.46 23.89 24.3 235,521
06/19/2014 24.5 24.66 24.23 24.32 221,306
06/18/2014 24.95 24.95 24.1103 24.57 224,827
06/17/2014 25.69 25.7 24.42 24.96 504,506
06/16/2014 25.02 25.67 24.01 24.49 1,066,580
06/13/2014 23.95 24.05 23.35 23.83 499,222
06/12/2014 24.5 26.25 23.79 23.9 514,545
06/11/2014 23.28 24.26 23.15 24.23 261,582
06/10/2014 23.83 24.504 23.015 23.32 207,107
06/09/2014 24.12 24.79 23.7063 23.88 202,925
06/06/2014 23.27 24.3297 22.581 24.03 201,859
06/05/2014 23.14 23.69 22.81 23.23 150,100
06/04/2014 22.93 23.4772 22.86 23.3 195,048
06/03/2014 22.99 23.24 22.13 22.95 207,884
06/02/2014 24 24 22.25 23.07 642,560
05/30/2014 25.1 25.49 23.79 23.82 353,841
05/29/2014 25.33 25.5 24.91 25.2 452,982
05/28/2014 25.45 25.47 24.604 25.07 460,942
05/27/2014 26.37 26.72 25.27 25.39 244,644
05/23/2014 26.8 26.9901 25.99 26.21 109,031
05/22/2014 27.08 27.62 26.55 26.9 111,496
05/21/2014 26.42 27.099 26.13 26.92 115,059
05/20/2014 26.37 26.66 25.84 26.27 122,386
05/19/2014 25.28 26.46 25.28 26.31 129,592
05/16/2014 25.43 25.69 24.16 25.4 214,505
05/15/2014 25.52 25.9 24.84 25.37 185,990
05/14/2014 25.69 26 25 25.57 104,477
05/13/2014 25.39 25.93 24.86 25.65 97,538
05/12/2014 24.75 25.55 24.51 25.32 144,879
05/09/2014 24.18 25.09 23.3001 24.81 261,816
05/08/2014 25.83 26.135 24.14 24.54 322,369
05/07/2014 27.45 27.4525 26.03 26.39 196,312
05/06/2014 28.02 28.3 27.2 27.49 119,128
05/05/2014 27.2 28.26 26.65 28.15 118,163
05/02/2014 27.77 28.138 26.681 27.25 129,864
05/01/2014 27.44 28.408 26.315 27.635 156,436
04/30/2014 26.5 27.44 26.02 27.44 142,794
04/29/2014 25.9 27.33 25.5 26.53 349,778
04/28/2014 27.36 27.54 24.7101 26.03 443,714
04/25/2014 27.96 28.06 26.611 27.24 141,960
04/24/2014 29.21 29.29 27.7 28.2 141,686
04/23/2014 29.07 29.11 27.89 28.06 142,418
04/22/2014 27.2 29.18 26.99 29.01 295,132
04/21/2014 27.17 27.9899 26.29 27.04 237,153
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 25.6501 26.57 241,632
*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?