Advertisement
U.S. markets closed

Motorcar Parts of America, Inc. (MPAA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
8.040.00 (0.00%)
At close: 04:00PM EDT
8.04 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.098.188.018.048.0412,439
Mar 27, 20248.198.237.858.048.0433,000
Mar 26, 20247.918.417.888.048.0445,300
Mar 25, 20247.738.087.738.018.0157,000
Mar 22, 20248.038.177.747.847.8459,600
Mar 21, 20247.648.127.648.028.0249,500
Mar 20, 20247.537.917.507.797.7942,600
Mar 19, 20247.387.627.287.467.4648,300
Mar 18, 20247.727.927.477.477.4758,700
Mar 15, 20247.968.237.717.777.7765,700
Mar 14, 20248.128.127.837.977.9735,500
Mar 13, 20248.228.448.078.228.2227,300
Mar 12, 20248.158.438.098.388.3827,800
Mar 11, 20248.498.538.148.268.2632,000
Mar 08, 20248.938.938.448.538.5334,500
Mar 07, 20249.029.048.658.808.8042,500
Mar 06, 20249.029.088.808.998.9938,600
Mar 05, 20248.799.068.799.009.0029,600
Mar 04, 20249.049.188.828.848.8451,200
Mar 01, 20248.859.168.858.998.9942,100
Feb 29, 20249.079.348.888.998.9970,200
Feb 28, 20249.119.248.989.029.0251,200
Feb 27, 20249.379.589.219.229.2237,500
Feb 26, 20249.089.428.829.359.35141,800
Feb 23, 20249.099.238.839.229.2293,000
Feb 22, 20248.949.178.488.988.98112,400
Feb 21, 20249.449.518.949.009.0057,500
Feb 20, 20249.689.829.479.509.50108,800
Feb 16, 20249.689.879.459.839.8386,100
Feb 15, 20249.439.749.429.709.7046,500
Feb 14, 20249.899.899.429.449.4443,100
Feb 13, 20249.9810.109.519.579.5797,400
Feb 12, 20248.6410.408.649.949.94161,500
Feb 09, 20248.708.818.308.608.60145,700
Feb 08, 20249.189.909.189.589.5846,100
Feb 07, 20249.369.398.909.159.1574,400
Feb 06, 20249.669.869.239.409.4040,800
Feb 05, 20249.319.649.199.569.5661,800
Feb 02, 20249.239.569.029.459.4547,100
Feb 01, 20249.129.568.999.349.3466,500
Jan 31, 20249.669.699.129.139.1347,000
Jan 30, 20249.8210.059.799.809.8023,200
Jan 29, 20249.6910.009.459.909.9031,000
Jan 26, 202410.2010.259.719.759.7540,800
Jan 25, 20249.8910.209.8410.1810.18105,000
Jan 24, 202410.0310.049.829.829.8290,900
Jan 23, 20249.7910.019.789.899.8963,300
Jan 22, 20249.349.909.289.889.8883,900
Jan 19, 20249.109.389.059.299.2936,500
Jan 18, 20249.099.389.059.169.1658,100
Jan 17, 20248.929.148.929.119.1131,700
Jan 16, 20249.129.268.809.099.0960,200
Jan 12, 20249.159.358.989.289.2872,500
Jan 11, 20249.059.148.969.099.0950,800
Jan 10, 20249.079.268.989.189.1847,400
Jan 09, 20249.269.269.059.099.0984,600
Jan 08, 20249.849.899.439.439.4399,900
Jan 05, 20249.509.949.499.849.8494,100
Jan 04, 20248.909.528.909.419.4173,800
Jan 03, 20248.829.078.679.009.00100,100
Jan 02, 20249.339.578.959.129.12108,600
Dec 29, 20239.439.579.249.349.3487,600
Dec 28, 20239.599.709.329.429.4253,600
Dec 27, 20239.579.699.279.689.6875,500
Dec 26, 20238.639.598.549.499.49123,500
Dec 22, 20238.568.798.568.688.6856,900
Dec 21, 20238.298.558.288.508.5097,000
Dec 20, 20238.338.598.128.228.2278,400
Dec 19, 20238.268.558.268.478.4759,300
Dec 18, 20238.308.327.818.108.10111,100
Dec 15, 20239.009.038.158.298.29142,400
Dec 14, 20239.279.358.708.958.95116,700
Dec 13, 20239.049.128.619.099.0974,900
Dec 12, 20239.319.318.738.868.8648,700
Dec 11, 20239.239.418.979.309.3084,300
Dec 08, 20239.389.819.319.359.3546,700
Dec 07, 20239.8410.099.829.899.8933,200
Dec 06, 20239.9210.109.659.849.84103,700
Dec 05, 20239.8210.029.579.859.8575,800
Dec 04, 20239.709.989.559.829.8290,800
Dec 01, 20239.399.949.399.859.8565,800
Nov 30, 20239.579.839.449.649.6478,800
Nov 29, 20239.759.959.749.799.7958,700
Nov 28, 20239.979.979.449.629.6283,300
Nov 27, 20239.7210.049.729.909.9073,800
Nov 24, 202310.0610.129.769.959.9552,000
Nov 22, 20239.7010.159.269.889.88105,800
Nov 21, 202310.0410.049.449.649.64116,300
Nov 20, 202310.0010.389.819.979.97155,300
Nov 17, 20239.309.829.309.809.8081,800
Nov 16, 20238.659.178.659.129.1265,800
Nov 15, 20238.829.008.658.888.8892,900
Nov 14, 20238.608.988.328.748.7499,800
Nov 13, 20238.478.588.318.388.38100,000
Nov 10, 20238.208.528.028.498.4957,400
Nov 09, 20238.228.617.878.058.05146,700
Nov 08, 20238.258.258.028.168.16129,500
Nov 07, 20237.748.107.658.088.0863,000
Nov 06, 20237.687.847.587.807.8051,200
Nov 03, 20237.547.877.547.677.6772,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...