Quantcast
MPAA

Motorcar Parts of America, Inc. Common Stock Historical Stock Prices

$19.75
*  
0.77
3.75%
Get MPAA Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading MPAA now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    MPAA After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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 20.53 20.88 19.63 19.75 215,439
10/18/2018 21.3 21.39 20.5 20.52 151,624
10/17/2018 21.79 21.87 21.22 21.4 172,362
10/16/2018 21.81 22.22 21.065 21.84 222,341
10/15/2018 21.61 21.83 21.4455 21.61 227,260
10/12/2018 21.14 21.81 21.04 21.67 325,796
10/11/2018 21.15 21.45 20.82 20.9 155,908
10/10/2018 22.11 22.11 21.26 21.3 197,150
10/09/2018 22.1 22.605 21.86 22.22 185,124
10/08/2018 22.41 22.66 22.21 22.26 101,640
10/05/2018 22.53 22.63 22.09 22.44 120,117
10/04/2018 22.91 22.91 22.34 22.47 74,806
10/03/2018 22.9 23.23 22.52 22.92 136,397
10/02/2018 22.41 22.91 22.16 22.82 79,501
10/01/2018 23.53 23.55 22.37 22.45 93,622
09/28/2018 23.6 23.8 23.385 23.45 80,746
09/27/2018 23.63 23.915 23.47 23.68 118,296
09/26/2018 23.78 24.0788 23.525 23.62 120,934
09/25/2018 24.01 24.3 23.64 23.82 174,018
09/24/2018 24.9 24.9 23.9601 24.01 75,314
09/21/2018 25.75 25.9 24.91 24.99 213,911
09/20/2018 25.16 25.83 24.99 25.8 82,417
09/19/2018 25.41 26.02 24.64 25.11 178,819
09/18/2018 25.55 25.6 25.04 25.44 144,379
09/17/2018 25.63 25.88 25.04 25.58 132,702
09/14/2018 24.97 25.86 24.97 25.59 111,238
09/13/2018 24.91 25.23 24.75 25.17 104,785
09/12/2018 25.02 25.02 24.465 24.91 235,097
09/11/2018 25.7 25.86 24.97 25.03 166,065
09/10/2018 24.88 26.985 24.86 25.72 152,683
09/07/2018 25.34 25.34 24.59 24.93 162,876
09/06/2018 25.85 25.85 24.96 25.38 106,668
09/05/2018 26.7 26.725 25.64 25.77 199,272
09/04/2018 26.62 27.1899 26.1 26.66 209,432
08/31/2018 25.76 26.6 25.51 26.54 198,754
08/30/2018 26.38 26.47 25.63 25.8 115,384
08/29/2018 26.43 26.58 26.19 26.4 65,899
08/28/2018 26.47 26.65 26.05 26.44 63,370
08/27/2018 26.33 26.695 26.22 26.46 130,672
08/24/2018 26 26.22 25.86 26.08 117,975
08/23/2018 26.09 26.175 25.73 25.92 90,254
08/22/2018 26.21 26.21 25.78 26.16 162,365
08/21/2018 25.8 26.31 25.59 26.3 189,361
08/20/2018 24.75 25.81 24.56 25.79 396,868
08/17/2018 24.53 24.86 24.47 24.75 188,049
08/16/2018 24.5 24.96 24.495 24.59 227,642
08/15/2018 24.44 24.88 24.36 24.54 164,834
08/14/2018 24.63 24.89 24.51 24.61 200,360
08/13/2018 24.13 24.95 23.35 24.51 316,825
08/10/2018 23.44 24.87 23.19 24.035 508,045
08/09/2018 20.5 23.43 19.705 23.43 758,613
08/08/2018 21.73 22.21 21.46 21.9 252,926
08/07/2018 21.67 22.09 21.66 21.74 94,559
08/06/2018 21.4 21.835 21.06 21.62 127,741
08/03/2018 21.19 21.49 20.74 21.44 129,424
08/02/2018 21.42 21.57 21 21.12 158,981
08/01/2018 21.66 21.74 21.19 21.45 185,846
07/31/2018 21.58 21.88 21.45 21.6 188,749
07/30/2018 21.54 22.2499 21.43 21.5 154,806
07/27/2018 20.96 21.6 20.95 21.53 89,698
07/26/2018 20.76 21.25 20.76 20.99 85,588
07/25/2018 20.98 20.98 20.23 20.77 115,192
07/24/2018 21.66 22.165 20.92 21.08 119,452
07/23/2018 20.7 21.61 20.55 21.59 202,908
07/20/2018 20.89 20.93 20.59 20.71 121,906
07/19/2018 20.57 20.97 20.45 20.94 135,482
07/18/2018 19.88 20.6 19.75 20.57 180,208
*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?

Smart Portfolio