Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Motorcar Parts of America, Inc. - Common Stock (MPAA)

13.76
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 31st, 7:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Motorcar Parts of America, Inc. - Common Stock (MPAA)

DateOpenHighLowCloseVolumeAdjusted Close
7/30/202614.1014.3813.6813.7679,93213.76
7/29/202614.1114.4613.9514.0894,93614.08
7/28/202613.9615.1113.9214.1184,07714.11
7/27/202613.8714.0913.5513.9380,11713.93
7/24/202613.6513.8613.4513.7975,11313.79
7/23/202613.6713.7713.3713.5461,83913.54
7/22/202614.0714.4313.8813.8866,69613.88
7/21/202613.7814.2813.6614.2396,26114.23
7/20/202614.0614.3813.6413.7682,53513.76
7/17/202614.1614.4613.7814.0062,58314.00
7/16/202614.2414.7914.1714.37116,94614.37
7/15/202613.8914.6413.8914.31112,95114.31
7/14/202614.3714.7013.6613.8792,27113.87
7/13/202614.1014.8514.0014.36154,72214.36
7/10/202614.0814.1813.7914.0581,75114.05
7/09/202613.9214.1613.6514.0384,57014.03
7/08/202614.2214.3713.7413.9190,71013.91
7/07/202614.5314.5614.1814.2886,74214.28
7/06/202614.6915.1614.4914.54101,37514.54
7/02/202615.1315.6713.8214.67115,28114.67
7/01/202615.6615.7614.8815.04135,00915.04
6/30/202615.2316.4314.9115.32302,50315.32
6/29/202615.5315.7314.9815.19141,80615.19
6/26/202614.8515.7414.8515.53332,29615.53
6/25/202615.0115.3213.9814.91177,49114.91
6/24/202615.0115.5714.8815.01152,06715.01
6/23/202614.9215.2514.7914.95153,83714.95
6/22/202615.2515.4014.9515.1284,31415.12
6/18/202615.2415.4915.0115.36174,40415.36
6/17/202614.5415.1014.5414.93111,48314.93
6/16/202614.8515.0714.4614.54223,32014.54
6/15/202615.4215.6314.7914.85139,54714.85
6/12/202614.9515.2214.5315.09146,75615.09
6/11/202614.6815.2214.5714.95222,63014.95
6/10/202613.2614.9613.2014.43303,98214.43
6/09/202614.5815.2713.0813.20289,90713.20
6/08/202614.0115.3012.9414.25716,21514.25
6/05/202610.5311.0110.5310.5943,38910.59
6/04/202610.5810.7810.4710.6743,79410.67
6/03/202610.6610.9610.5310.5551,43110.55
6/02/202610.6011.0110.4710.7140,39510.71
6/01/202611.0111.0110.3810.6181,65610.61
5/29/202611.2011.3110.8811.0638,27811.06
5/28/202611.1811.3811.0711.2645,33211.26
5/27/202610.9811.3610.9811.1548,79011.15
5/26/202610.9411.0910.8110.9747,55510.97
5/22/202610.8611.1610.8110.9136,48610.91
5/21/202610.7610.9110.5710.8647,03410.86
5/20/202610.4810.9010.4810.7728,59010.77
5/19/202610.4210.7410.1210.4755,71310.47
5/18/202611.0611.0610.4610.5433,34010.54
5/15/202611.2011.4910.8510.9667,71110.96
5/14/202611.3111.5811.2111.3837,45911.38
5/13/202611.1911.3311.0411.1939,80811.19
5/12/202611.6011.9811.1811.2348,67011.23
5/11/202611.6612.0011.3311.6041,99111.60
5/08/202611.4511.8311.4511.6630,51711.66
5/07/202611.6611.9411.2511.4741,14511.47
5/06/202611.5111.7411.4011.6239,30111.62
5/05/202611.1811.5511.1311.3532,78511.35
5/04/202611.1411.5011.0611.1340,12511.13
5/01/202611.2111.3711.0111.2465,86811.24
4/30/202610.9311.6310.9311.2268,16311.22