Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorcar Parts Amer (NQ: MPAA )

5.730 +0.180 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.730 4.740 4.410 4.560 3,300 +0.46(+11.22%)
Oct 30, 2008 4.990 4.990 4.030 4.100 16,712 -0.72(-14.94%)
Oct 29, 2008 4.740 4.820 4.740 4.820 900 +0.31(+6.87%)
Oct 28, 2008 4.530 4.600 4.510 4.510 9,344 -0.29(-6.04%)
Oct 27, 2008 4.870 5.040 4.620 4.800 1,384 +0.54(+12.68%)
Oct 24, 2008 4.260 4.260 4.260 4.260 800 -0.40(-8.58%)
Oct 23, 2008 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Oct 22, 2008 4.680 4.680 4.660 4.660 5,504 -0.22(-4.51%)
Oct 21, 2008 4.760 4.880 4.700 4.880 800 +0.03(+0.62%)
Oct 20, 2008 4.480 4.850 4.480 4.850 2,300 +0.36(+8.02%)
Oct 17, 2008 4.490 4.490 4.490 4.490 100 -0.01(-0.22%)
Oct 16, 2008 4.510 4.510 4.500 4.500 500 -0.19(-4.05%)
Oct 15, 2008 5.075 5.075 4.690 4.690 700 -0.11(-2.29%)
Oct 14, 2008 5.190 5.190 4.640 4.800 8,289 +0.05(+1.05%)
Oct 13, 2008 4.720 5.380 4.010 4.750 12,051 +0.19(+4.17%)
Oct 10, 2008 3.130 4.850 3.130 4.560 10,423 +0.61(+15.44%)
Oct 09, 2008 4.600 4.990 3.890 3.950 21,079 -1.05(-21.00%)
Oct 08, 2008 5.000 5.020 4.240 5.000 39,480 -0.10(-1.96%)
Oct 07, 2008 5.400 5.400 5.035 5.100 26,806 -0.28(-5.20%)
Oct 06, 2008 5.510 5.510 5.300 5.380 10,123 -0.09(-1.65%)
Oct 02, 2008 5.630 5.470 5.470 5.470 10,100 -0.52(-8.68%)
Oct 01, 2008 6.270 6.280 5.990 5.990 1,600 -0.05(-0.83%)
Sep 30, 2008 5.920 6.040 5.370 6.040 10,580 +0.37(+6.53%)
Sep 29, 2008 6.400 6.450 2.900 5.670 16,966 -0.78(-12.09%)
Sep 26, 2008 6.250 6.450 6.250 6.450 128,205 -0.05(-0.77%)
Sep 25, 2008 6.230 6.500 6.050 6.500 4,100 +0.00(+0.00%)
Sep 24, 2008 6.490 6.500 6.490 6.500 3,220 +0.00(+0.00%)
Sep 23, 2008 6.500 6.500 6.500 6.500 2,257 -0.10(-1.52%)
Sep 22, 2008 6.200 6.600 6.200 6.600 8,039 +0.34(+5.43%)
Sep 19, 2008 6.500 6.555 6.210 6.260 9,467 -0.24(-3.69%)
Sep 18, 2008 6.840 6.840 6.480 6.500 5,237 -0.01(-0.15%)
Sep 17, 2008 6.810 6.810 6.500 6.510 3,077 -0.61(-8.50%)
Sep 16, 2008 6.710 7.115 6.530 7.115 3,254 +0.56(+8.46%)
Sep 15, 2008 7.150 7.150 6.560 6.560 400 -0.57(-7.95%)
Sep 12, 2008 6.940 7.200 6.940 7.127 22,703 +0.33(+4.80%)
Sep 11, 2008 7.000 7.000 6.770 6.800 6,817 -0.31(-4.36%)
Sep 10, 2008 7.110 7.110 7.110 7.110 394 +0.10(+1.43%)
Sep 09, 2008 6.990 7.450 6.990 7.010 209,241 -0.09(-1.27%)
Sep 08, 2008 6.810 7.150 6.810 7.100 30,133 +0.29(+4.26%)
Sep 05, 2008 6.710 6.820 6.710 6.810 1,000 -0.09(-1.30%)
Sep 04, 2008 7.000 7.000 6.900 6.900 3,800 -0.10(-1.43%)
Sep 03, 2008 6.990 7.030 6.950 7.000 7,305 -0.03(-0.43%)
Sep 02, 2008 6.970 7.160 6.760 7.030 6,904 -0.01(-0.14%)
Aug 29, 2008 6.600 7.050 6.600 7.040 639,415 +0.34(+5.07%)
Aug 28, 2008 6.367 6.700 6.350 6.700 128,100 +0.36(+5.68%)
Aug 27, 2008 6.280 6.490 6.280 6.340 4,430 +0.02(+0.29%)
Aug 26, 2008 6.290 6.400 6.250 6.322 15,500 +0.07(+1.15%)
Aug 25, 2008 6.300 6.300 6.150 6.250 1,905 +0.12(+1.96%)
Aug 22, 2008 6.090 6.290 6.090 6.130 4,890 -0.12(-1.92%)
Aug 21, 2008 6.250 6.300 6.170 6.250 57,566 +0.05(+0.81%)
Aug 20, 2008 6.260 6.300 6.200 6.200 64,310 -0.06(-0.96%)
Aug 19, 2008 6.490 6.490 6.250 6.260 65,671 +0.01(+0.16%)
Aug 18, 2008 6.260 6.264 6.250 6.250 27,376 -0.20(-3.10%)
Aug 15, 2008 6.500 6.500 6.260 6.450 187,837 -0.05(-0.77%)
Aug 14, 2008 6.430 6.530 6.430 6.500 46,532 +0.15(+2.36%)
Aug 13, 2008 6.500 6.500 6.250 6.350 82,100 -0.05(-0.78%)
Aug 12, 2008 6.500 6.500 6.400 6.400 131,800 -0.03(-0.47%)
Aug 11, 2008 6.700 6.750 6.430 6.430 35,401 -0.17(-2.58%)
Aug 08, 2008 6.500 6.700 6.480 6.600 149,285 -0.09(-1.35%)
Aug 07, 2008 6.500 6.690 6.500 6.690 10,840 +0.15(+2.29%)
Aug 06, 2008 6.350 6.540 6.350 6.540 9,600 +0.19(+2.99%)
Aug 05, 2008 6.350 6.350 6.220 6.350 339,350 +0.04(+0.63%)
Aug 04, 2008 6.375 6.375 6.310 6.310 37,100 -0.19(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.