Motorcar Parts of America Inc. Common Stockのデータ

Motorcar Parts of America Inc. Common Stockの基本情報

名前 Motorcar Parts of America Inc. Common Stock
ティッカー MPAA
United States
上場年 nan
セクター Capital Goods

Motorcar Parts of America Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.57 20.62 21.41 20.66 93600.0 20.66
2021-02-12 21.65 20.47 21.65 21.11 128200.0 21.11
2021-02-11 22.3 21.1 22.08 21.64 144200.0 21.64
2021-02-10 23.5 22.01 23.0 22.03 123400.0 22.03
2021-02-09 25.5 22.78 25.5 22.91 194700.0 22.91
2021-02-08 26.42 25.1 25.3 26.31 80900.0 26.31
2021-02-05 25.23 24.49 25.0 25.16 73800.0 25.16
2021-02-04 25.7 24.0 24.49 24.84 95800.0 24.84
2021-02-03 24.23 22.78 22.78 24.06 70200.0 24.06
2021-02-02 23.28 22.15 23.02 22.93 74300.0 22.93
2021-02-01 23.16 22.47 22.81 22.64 126100.0 22.64
2021-01-29 22.83 20.97 20.97 22.63 132000.0 22.63
2021-01-28 21.39 20.23 20.23 20.98 84200.0 20.98
2021-01-27 21.52 19.63 19.98 20.63 103500.0 20.63
2021-01-26 21.73 20.54 21.38 20.67 42600.0 20.67
2021-01-25 21.47 20.06 20.45 21.12 67600.0 21.12
2021-01-22 20.86 20.21 20.46 20.59 47700.0 20.59
2021-01-21 21.2 19.99 20.67 20.85 60700.0 20.85
2021-01-20 21.0 20.07 20.38 20.67 56600.0 20.67
2021-01-19 20.99 19.33 20.15 20.29 58000.0 20.29
2021-01-15 20.54 19.5 20.25 19.98 42000.0 19.98
2021-01-14 20.81 20.0 20.43 20.6 38700.0 20.6
2021-01-13 21.33 20.14 20.81 20.38 39400.0 20.38
2021-01-12 21.38 20.09 20.19 21.08 67700.0 21.08
2021-01-11 21.1 19.82 21.1 20.05 112600.0 20.05
2021-01-08 22.07 20.51 21.99 20.88 36100.0 20.88
2021-01-07 21.99 20.59 21.09 21.77 48000.0 21.77
2021-01-06 21.69 20.51 20.67 21.06 108400.0 21.06
2021-01-05 20.51 19.44 19.44 20.18 52600.0 20.18
2021-01-04 19.99 19.16 19.64 19.5 55000.0 19.5
2020-12-31 19.9 19.16 19.61 19.62 38100.0 19.62
2020-12-30 19.73 19.07 19.24 19.42 28200.0 19.42
2020-12-29 19.95 18.81 19.76 19.13 62200.0 19.13
2020-12-28 20.7 19.67 20.7 19.75 56000.0 19.75
2020-12-24 20.96 19.63 20.96 19.85 46500.0 19.85
2020-12-23 21.41 20.23 20.9 20.41 63500.0 20.41
2020-12-22 21.05 20.11 20.25 20.91 62200.0 20.91
2020-12-21 20.39 19.42 19.86 20.09 134900.0 20.09
2020-12-18 22.9 20.25 22.22 20.32 332400.0 20.32
2020-12-17 23.34 21.83 23.0 22.05 130800.0 22.05
2020-12-16 24.44 22.94 24.33 23.05 60100.0 23.05
2020-12-15 24.5 23.5 23.93 24.41 52600.0 24.41
2020-12-14 24.71 23.91 24.08 23.97 83800.0 23.97
2020-12-11 24.51 23.75 23.75 24.01 37900.0 24.01
2020-12-10 24.23 23.29 23.85 24.09 44600.0 24.09
2020-12-09 24.96 23.2 24.24 23.9 57000.0 23.9
2020-12-08 24.97 21.29 23.29 23.91 119200.0 23.91
2020-12-07 23.69 22.79 23.32 23.39 126500.0 23.39
2020-12-04 23.19 22.04 22.04 23.08 122800.0 23.08
2020-12-03 22.0 21.26 21.26 21.76 40000.0 21.76
2020-12-02 21.51 20.71 20.83 21.37 61900.0 21.37
2020-12-01 21.11 20.22 20.27 20.87 64200.0 20.87
2020-11-30 20.35 19.62 20.13 20.12 69600.0 20.12
2020-11-27 20.54 19.75 20.26 20.25 26900.0 20.25
2020-11-25 21.09 19.84 20.89 20.22 62900.0 20.22
2020-11-24 21.11 19.68 19.8 20.99 80000.0 20.99
2020-11-23 19.56 18.64 19.12 19.45 48000.0 19.45
2020-11-20 19.09 18.52 18.71 18.88 49600.0 18.88
2020-11-19 19.29 18.33 19.13 18.88 89600.0 18.88
2020-11-18 19.72 19.1 19.63 19.14 45000.0 19.14
2020-11-17 19.99 19.2 19.43 19.45 55000.0 19.45
2020-11-16 19.55 18.74 18.74 19.55 46400.0 19.55
2020-11-13 19.4 18.07 19.06 18.32 82900.0 18.32
2020-11-12 20.33 18.44 19.89 18.7 48100.0 18.7
2020-11-11 20.0 19.43 19.76 20.0 50200.0 20.0
2020-11-10 20.47 18.54 18.54 19.76 97600.0 19.76
2020-11-09 19.38 16.81 16.81 18.08 168700.0 18.08
2020-11-06 16.18 15.83 16.02 16.08 41600.0 16.08
2020-11-05 16.35 15.51 15.58 15.77 27000.0 15.77
2020-11-04 16.04 15.25 15.6 15.47 39600.0 15.47
2020-11-03 15.95 15.07 15.14 15.83 47900.0 15.83
2020-11-02 15.11 14.68 15.04 14.88 31700.0 14.88
2020-10-30 15.26 14.59 15.2 14.73 52800.0 14.73
2020-10-29 15.46 14.61 15.1 15.4 73100.0 15.4
2020-10-28 15.13 14.5 14.54 14.75 47200.0 14.75
2020-10-27 15.19 14.54 14.75 14.81 37800.0 14.81
2020-10-26 15.01 14.35 14.83 14.85 61700.0 14.85
2020-10-23 15.42 14.97 15.22 15.2 39800.0 15.2
2020-10-22 15.7 14.8 15.11 15.04 48200.0 15.04
2020-10-21 15.66 15.0 15.38 15.07 24600.0 15.07
2020-10-20 15.88 15.22 15.35 15.39 18800.0 15.39
2020-10-19 16.04 15.15 15.65 15.3 27700.0 15.3
2020-10-16 16.03 15.15 15.15 15.63 63500.0 15.63
2020-10-15 15.33 14.97 15.1 15.2 84700.0 15.2
2020-10-14 15.92 15.36 15.7 15.39 19500.0 15.39
2020-10-13 16.16 15.51 15.83 15.75 37600.0 15.75
2020-10-12 16.43 15.54 15.75 15.97 67600.0 15.97
2020-10-09 16.11 15.72 15.88 15.75 84100.0 15.75
2020-10-08 15.96 15.47 15.66 15.68 53100.0 15.68
2020-10-07 16.18 15.63 16.04 15.67 105900.0 15.67
2020-10-06 16.8 15.82 16.32 15.98 139300.0 15.98
2020-10-05 16.49 15.7 15.82 16.12 81600.0 16.12
2020-10-02 15.77 15.45 15.45 15.59 112800.0 15.59
2020-10-01 16.1 15.41 15.63 15.87 67400.0 15.87
2020-09-30 15.92 15.26 15.26 15.56 83800.0 15.56
2020-09-29 15.7 15.18 15.44 15.26 59600.0 15.26
2020-09-28 15.92 15.23 15.23 15.4 91900.0 15.4
2020-09-25 15.52 15.06 15.14 15.09 53000.0 15.09
2020-09-24 16.18 15.06 15.35 15.22 59900.0 15.22
2020-09-23 15.75 15.08 15.29 15.15 73600.0 15.15
2020-09-22 16.45 15.1 16.15 15.34 169800.0 15.34
2020-09-21 16.93 15.48 16.57 16.09 102500.0 16.09
2020-09-18 16.72 15.67 16.4 16.69 411300.0 16.69
2020-09-17 16.91 16.24 16.67 16.31 106500.0 16.31
2020-09-16 17.6 16.95 17.47 16.95 106000.0 16.95
2020-09-15 17.66 17.29 17.58 17.34 45600.0 17.34
2020-09-14 17.96 17.13 17.65 17.38 115400.0 17.38
2020-09-11 17.71 17.3 17.43 17.47 61200.0 17.47
2020-09-10 17.63 17.35 17.63 17.35 40300.0 17.35
2020-09-09 18.09 17.35 17.45 17.42 48300.0 17.42
2020-09-08 17.55 16.83 16.93 17.36 51700.0 17.36
2020-09-04 17.65 16.88 17.49 17.1 68900.0 17.1
2020-09-03 18.13 17.07 18.0 17.18 57400.0 17.18
2020-09-02 18.18 17.76 18.0 18.03 71800.0 18.03
2020-09-01 18.13 17.31 17.31 18.05 72000.0 18.05
2020-08-31 17.73 17.15 17.58 17.41 64700.0 17.41
2020-08-28 17.58 17.22 17.55 17.52 39300.0 17.52
2020-08-27 18.0 17.27 17.81 17.32 34800.0 17.32
2020-08-26 18.08 17.63 18.0 17.73 41700.0 17.73
2020-08-25 18.21 17.51 18.07 18.0 73300.0 18.0
2020-08-24 18.92 17.72 18.92 18.07 58300.0 18.07
2020-08-21 18.91 17.99 17.99 18.7 200800.0 18.7
2020-08-20 18.51 17.72 18.21 18.02 42800.0 18.02
2020-08-19 18.77 18.41 18.58 18.49 83100.0 18.49
2020-08-18 19.08 18.47 19.08 18.55 48700.0 18.55
2020-08-17 19.36 18.54 18.84 19.0 60800.0 19.0
2020-08-14 18.91 18.48 18.6 18.82 51700.0 18.82
2020-08-13 19.16 18.68 18.85 18.69 46400.0 18.69
2020-08-12 19.11 18.37 18.48 18.92 58800.0 18.92
2020-08-11 18.74 18.16 18.45 18.38 106300.0 18.38
2020-08-10 20.15 18.44 20.15 18.75 178400.0 18.75
2020-08-07 19.02 18.02 18.07 19.01 73400.0 19.01
2020-08-06 18.41 17.68 18.28 18.23 39300.0 18.23
2020-08-05 18.29 17.36 17.63 18.25 62300.0 18.25
2020-08-04 17.51 17.0 17.15 17.33 63600.0 17.33
2020-08-03 17.09 16.22 16.74 17.02 59500.0 17.02
2020-07-31 17.78 16.3 17.13 16.65 75500.0 16.65
2020-07-30 17.9 17.02 17.66 17.26 45600.0 17.26
2020-07-29 18.07 16.69 16.69 17.96 107200.0 17.96
2020-07-28 17.03 16.42 16.5 16.71 64500.0 16.71
2020-07-27 16.8 16.14 16.14 16.56 55800.0 16.56
2020-07-24 17.02 16.15 16.54 16.2 53900.0 16.2
2020-07-23 16.92 16.58 16.63 16.66 60100.0 16.66
2020-07-22 17.32 16.21 16.91 16.55 114200.0 16.55
2020-07-21 17.4 16.82 17.06 17.03 53800.0 17.03
2020-07-20 17.15 16.53 16.68 16.79 43800.0 16.79
2020-07-17 17.07 16.7 16.9 16.8 58500.0 16.8
2020-07-16 17.11 16.68 16.93 16.98 44300.0 16.98
2020-07-15 17.31 16.68 16.86 17.11 69100.0 17.11
2020-07-14 16.47 15.78 16.15 16.41 81600.0 16.41
2020-07-13 16.29 15.79 16.26 16.0 85600.0 16.0
2020-07-10 16.1 15.44 15.44 16.04 50600.0 16.04
2020-07-09 16.11 15.34 16.11 15.44 82900.0 15.44
2020-07-08 16.54 15.77 16.48 16.1 85100.0 16.1
2020-07-07 16.9 16.18 16.81 16.56 137300.0 16.56
2020-07-06 17.65 16.75 17.37 16.93 141300.0 16.93
2020-07-02 17.76 16.71 17.25 16.96 134200.0 16.96
2020-07-01 17.67 16.63 17.53 16.87 175100.0 16.87
2020-06-30 18.18 16.48 16.51 17.67 294200.0 17.67
2020-06-29 16.66 15.33 15.48 16.54 149600.0 16.54
2020-06-26 15.31 14.7 15.22 15.22 232800.0 15.22
2020-06-25 15.65 14.9 15.26 15.4 94100.0 15.4
2020-06-24 15.82 15.33 15.71 15.4 104500.0 15.4
2020-06-23 16.16 15.82 15.96 15.92 138500.0 15.92
2020-06-22 15.98 15.37 15.98 15.72 148300.0 15.72
2020-06-19 16.39 14.86 15.08 15.85 380300.0 15.85
2020-06-18 15.12 14.47 15.05 14.57 214800.0 14.57
2020-06-17 15.65 14.58 15.65 15.12 139900.0 15.12
2020-06-16 17.11 15.08 16.92 15.72 281000.0 15.72
2020-06-15 17.0 14.37 15.21 16.4 318100.0 16.4
2020-06-12 16.17 15.02 15.72 15.89 183100.0 15.89
2020-06-11 16.18 14.97 15.81 15.03 102500.0 15.03
2020-06-10 17.27 16.58 17.27 16.65 80400.0 16.65
2020-06-09 18.48 16.88 18.37 17.39 80100.0 17.39
2020-06-08 19.54 18.5 19.03 18.76 278100.0 18.76
2020-06-05 19.3 17.25 17.25 18.76 178600.0 18.76
2020-06-04 16.8 15.68 15.84 16.48 97200.0 16.48
2020-06-03 16.68 15.83 16.43 15.94 89000.0 15.94
2020-06-02 16.49 15.68 15.72 16.2 89600.0 16.2
2020-06-01 16.4 15.7 15.83 15.72 126100.0 15.72
2020-05-29 15.89 14.98 15.73 15.82 291500.0 15.82
2020-05-28 16.69 15.83 16.69 15.92 123500.0 15.92
2020-05-27 16.92 16.2 16.63 16.56 93300.0 16.56
2020-05-26 16.66 15.28 15.52 16.33 79800.0 16.33
2020-05-22 14.99 14.22 14.57 14.89 50600.0 14.89
2020-05-21 14.85 14.11 14.63 14.48 81000.0 14.48
2020-05-20 14.82 14.35 14.54 14.67 87100.0 14.67
2020-05-19 14.72 14.25 14.53 14.26 88300.0 14.26
2020-05-18 14.91 14.14 14.24 14.6 152200.0 14.6
2020-05-15 14.1 13.18 13.45 13.79 139500.0 13.79
2020-05-14 13.57 12.14 12.48 13.56 101600.0 13.56
2020-05-13 13.67 12.42 13.67 12.71 137200.0 12.71
2020-05-12 14.2 13.43 13.52 13.83 99600.0 13.83
2020-05-11 13.93 13.3 13.93 13.51 170000.0 13.51
2020-05-08 14.4 13.25 13.28 14.15 127400.0 14.15
2020-05-07 13.42 12.34 12.54 12.99 105400.0 12.99
2020-05-06 13.17 12.14 12.53 12.46 67400.0 12.46
2020-05-05 12.59 11.98 12.0 12.36 112800.0 12.36
2020-05-04 12.31 11.71 11.94 11.98 168100.0 11.98
2020-05-01 13.86 12.04 13.86 12.14 181900.0 12.14
2020-04-30 14.34 12.6 12.95 14.23 161800.0 14.23
2020-04-29 13.6 12.94 13.2 13.21 193100.0 13.21
2020-04-28 13.01 12.51 12.6 12.7 133800.0 12.7
2020-04-27 12.78 12.14 12.46 12.28 206800.0 12.28
2020-04-24 12.41 11.49 11.83 12.3 139700.0 12.3
2020-04-23 11.85 11.39 11.47 11.71 129300.0 11.71
2020-04-22 11.78 11.07 11.78 11.42 102700.0 11.42
2020-04-21 11.65 10.64 11.07 11.46 110500.0 11.46
2020-04-20 12.32 11.12 12.31 11.43 164800.0 11.43
2020-04-17 13.24 12.46 12.48 12.63 197200.0 12.63
2020-04-16 12.77 11.74 12.55 12.04 240300.0 12.04
2020-04-15 12.8 11.82 12.61 12.57 188500.0 12.57
2020-04-14 13.17 12.78 12.86 13.07 68700.0 13.07
2020-04-13 12.68 11.8 12.25 12.57 126000.0 12.57
2020-04-09 12.79 11.6 11.9 12.26 292400.0 12.26
2020-04-08 11.85 11.03 11.26 11.59 211400.0 11.59
2020-04-07 11.7 10.7 11.69 11.1 194000.0 11.1
2020-04-06 11.47 10.67 10.67 11.27 212300.0 11.27
2020-04-03 11.61 10.43 10.78 10.51 185400.0 10.51
2020-04-02 11.62 10.55 11.45 10.75 156800.0 10.75
2020-04-01 12.2 11.36 12.17 11.36 124700.0 11.36
2020-03-31 12.99 12.22 12.22 12.58 282600.0 12.58
2020-03-30 12.49 11.69 12.27 12.1 427600.0 12.1
2020-03-27 12.79 11.95 12.53 12.15 128500.0 12.15
2020-03-26 13.22 12.58 12.92 13.08 238200.0 13.08
2020-03-25 13.56 12.66 13.14 12.83 276600.0 12.83
2020-03-24 13.51 12.77 13.45 13.07 165000.0 13.07
2020-03-23 13.34 11.95 13.29 12.79 217200.0 12.79
2020-03-20 14.5 13.02 13.89 13.27 401200.0 13.27
2020-03-19 14.73 12.92 13.18 14.1 187500.0 14.1
2020-03-18 13.76 12.2 13.21 13.33 266800.0 13.33
2020-03-17 14.75 13.0 13.33 14.17 256900.0 14.17
2020-03-16 14.44 11.81 11.81 13.05 210200.0 13.05
2020-03-13 15.35 14.03 14.68 15.16 179800.0 15.16
2020-03-12 15.06 13.99 14.85 14.24 179200.0 14.24
2020-03-11 16.03 15.5 15.92 15.8 105900.0 15.8
2020-03-10 16.59 15.71 16.5 16.4 174100.0 16.4
2020-03-09 16.35 15.2 16.15 16.0 149500.0 16.0
2020-03-06 16.55 15.91 15.92 16.49 108000.0 16.49
2020-03-05 17.36 16.4 16.9 16.47 177500.0 16.47
2020-03-04 17.25 16.44 17.25 16.98 92900.0 16.98
2020-03-03 18.24 16.43 17.42 16.89 139700.0 16.89
2020-03-02 17.37 16.28 16.75 17.35 145100.0 17.35
2020-02-28 17.39 16.38 16.38 16.74 153000.0 16.74
2020-02-27 17.75 16.3 16.77 17.2 101500.0 17.2
2020-02-26 17.97 17.17 17.75 17.31 66200.0 17.31
2020-02-25 18.62 17.66 18.62 17.7 123300.0 17.7
2020-02-24 19.0 18.28 18.65 18.49 85400.0 18.49
2020-02-21 19.6 19.04 19.6 19.51 61900.0 19.51
2020-02-20 20.13 19.15 19.36 19.68 117900.0 19.68
2020-02-19 19.3 18.68 18.79 19.28 77400.0 19.28
2020-02-18 18.99 18.42 18.47 18.62 114100.0 18.62