MPAA

Motorcar Parts of America, Inc. Historical Stock Prices

$27.21
*  
0.28
1.02%
Get MPAA Alerts
*Delayed - data as of Sep. 30, 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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.50  27.50  27.14  27.21 523,391
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
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 24.4301 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
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?