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

Motorcar Parts Amer (NQ: MPAA )

4.910 -0.040 (-0.81%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 20, 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 (%)
May 17, 2024 4.950 5.090 4.950 4.950 140,246 -0.05(-1.00%)
May 16, 2024 5.030 5.151 4.920 5.000 81,177 -0.05(-0.99%)
May 15, 2024 5.030 5.120 4.830 5.050 128,192 +0.06(+1.20%)
May 14, 2024 5.070 5.170 4.800 4.990 194,801 -0.02(-0.40%)
May 13, 2024 5.100 5.410 4.910 5.010 150,330 -0.06(-1.18%)
May 10, 2024 5.250 5.270 4.970 5.070 111,862 -0.14(-2.69%)
May 09, 2024 5.300 5.565 5.170 5.210 81,212 -0.07(-1.33%)
May 08, 2024 5.200 5.470 5.140 5.280 216,364 +0.01(+0.19%)
May 07, 2024 5.580 5.580 5.140 5.270 131,873 -0.11(-2.04%)
May 06, 2024 5.730 5.735 5.320 5.380 83,247 -0.26(-4.61%)
May 03, 2024 5.760 5.860 5.480 5.640 58,745 +0.03(+0.53%)
May 02, 2024 5.760 5.850 5.490 5.610 49,414 -0.04(-0.71%)
May 01, 2024 5.710 5.870 5.640 5.650 46,438 -0.03(-0.53%)
Apr 30, 2024 5.920 6.020 5.626 5.680 91,769 -0.24(-4.05%)
Apr 29, 2024 5.820 5.980 5.680 5.920 152,393 +0.19(+3.32%)
Apr 26, 2024 5.530 5.800 5.530 5.730 89,454 +0.18(+3.24%)
Apr 25, 2024 5.500 5.550 5.385 5.550 60,914 +0.00(+0.00%)
Apr 24, 2024 5.730 5.850 5.480 5.550 57,322 -0.14(-2.46%)
Apr 23, 2024 5.500 5.760 5.500 5.690 34,875 +0.19(+3.45%)
Apr 22, 2024 5.510 5.962 5.460 5.500 144,809 -0.01(-0.18%)
Apr 19, 2024 5.430 5.650 5.400 5.510 59,348 -0.03(-0.54%)
Apr 18, 2024 5.080 5.570 5.080 5.540 76,798 +0.43(+8.41%)
Apr 17, 2024 5.380 5.480 5.100 5.110 62,943 -0.31(-5.72%)
Apr 16, 2024 5.620 5.860 5.410 5.420 134,962 -0.17(-3.04%)
Apr 15, 2024 6.330 6.415 5.590 5.590 155,877 -0.65(-10.42%)
Apr 12, 2024 6.410 6.425 5.920 6.240 83,134 -0.23(-3.55%)
Apr 11, 2024 6.470 6.826 6.340 6.470 66,108 -0.08(-1.22%)
Apr 10, 2024 6.980 6.980 6.380 6.550 58,169 -0.33(-4.80%)
Apr 09, 2024 7.000 7.100 6.730 6.880 46,591 -0.11(-1.57%)
Apr 08, 2024 7.420 7.460 6.910 6.990 52,862 -0.05(-0.71%)
Apr 05, 2024 7.630 7.770 6.970 7.040 46,007 -0.47(-6.26%)
Apr 04, 2024 7.930 8.090 7.310 7.510 84,796 -0.43(-5.42%)
Apr 03, 2024 7.700 8.010 7.700 7.940 33,726 +0.31(+4.06%)
Apr 02, 2024 8.110 8.110 7.562 7.630 35,907 -0.50(-6.15%)
Apr 01, 2024 7.980 8.175 7.620 8.130 94,876 +0.09(+1.12%)
Mar 28, 2024 8.090 8.180 8.010 8.040 12,530 +0.00(+0.00%)
Mar 27, 2024 8.190 8.234 7.845 8.040 33,039 +0.00(+0.00%)
Mar 26, 2024 7.910 8.410 7.880 8.040 45,255 +0.03(+0.37%)
Mar 25, 2024 7.730 8.080 7.730 8.010 57,049 +0.17(+2.17%)
Mar 22, 2024 8.030 8.170 7.740 7.840 59,632 -0.18(-2.24%)
Mar 21, 2024 7.640 8.120 7.640 8.020 49,540 +0.23(+2.95%)
Mar 20, 2024 7.530 7.910 7.500 7.790 42,569 +0.33(+4.42%)
Mar 19, 2024 7.380 7.620 7.280 7.460 48,332 -0.01(-0.13%)
Mar 18, 2024 7.720 7.920 7.470 7.470 58,715 -0.30(-3.86%)
Mar 15, 2024 7.960 8.230 7.705 7.770 65,722 -0.20(-2.51%)
Mar 14, 2024 8.120 8.120 7.830 7.970 35,457 -0.25(-3.04%)
Mar 13, 2024 8.220 8.440 8.070 8.220 27,309 -0.16(-1.91%)
Mar 12, 2024 8.145 8.430 8.085 8.380 27,796 +0.12(+1.45%)
Mar 11, 2024 8.490 8.530 8.140 8.260 32,020 -0.27(-3.17%)
Mar 08, 2024 8.930 8.930 8.440 8.530 34,459 -0.27(-3.07%)
Mar 07, 2024 9.020 9.040 8.650 8.800 42,496 -0.19(-2.11%)
Mar 06, 2024 9.020 9.080 8.800 8.990 38,639 -0.01(-0.11%)
Mar 05, 2024 8.790 9.060 8.790 9.000 29,568 +0.16(+1.81%)
Mar 04, 2024 9.040 9.180 8.820 8.840 51,202 -0.15(-1.67%)
Mar 01, 2024 8.850 9.160 8.850 8.990 42,130 +0.00(+0.00%)
Feb 29, 2024 9.065 9.340 8.875 8.990 70,213 -0.03(-0.33%)
Feb 28, 2024 9.110 9.240 8.980 9.020 51,194 -0.20(-2.17%)
Feb 27, 2024 9.370 9.580 9.210 9.220 37,515 -0.13(-1.39%)
Feb 26, 2024 9.080 9.420 8.820 9.350 141,777 +0.13(+1.41%)
Feb 23, 2024 9.090 9.230 8.830 9.220 93,016 +0.24(+2.67%)
Feb 22, 2024 8.940 9.170 8.480 8.980 112,430 -0.02(-0.22%)
Feb 21, 2024 9.440 9.510 8.940 9.000 57,457 -0.50(-5.26%)
Feb 20, 2024 9.680 9.820 9.470 9.500 108,815 -0.33(-3.36%)
Feb 16, 2024 9.680 9.870 9.450 9.830 86,133 +0.13(+1.34%)
Feb 15, 2024 9.430 9.740 9.420 9.700 46,482 +0.26(+2.75%)
Feb 14, 2024 9.890 9.890 9.420 9.440 43,104 -0.13(-1.36%)
Feb 13, 2024 9.980 10.10 9.510 9.570 97,439 -0.37(-3.72%)
Feb 12, 2024 8.640 10.40 8.640 9.940 161,481 +1.34(+15.58%)
Feb 09, 2024 8.700 8.810 8.300 8.600 145,655 -0.98(-10.23%)
Feb 08, 2024 9.180 9.900 9.179 9.580 46,109 +0.43(+4.70%)
Feb 07, 2024 9.360 9.390 8.900 9.150 74,387 -0.25(-2.66%)
Feb 06, 2024 9.660 9.855 9.230 9.400 40,762 -0.16(-1.67%)
Feb 05, 2024 9.310 9.640 9.190 9.560 61,768 +0.11(+1.16%)
Feb 02, 2024 9.230 9.560 9.022 9.450 47,065 +0.11(+1.18%)
Feb 01, 2024 9.120 9.555 8.990 9.340 66,463 +0.21(+2.30%)
Jan 31, 2024 9.660 9.693 9.120 9.130 46,994 -0.67(-6.84%)
Jan 30, 2024 9.820 10.05 9.785 9.800 23,241 -0.10(-1.01%)
Jan 29, 2024 9.690 10.00 9.450 9.900 31,043 +0.15(+1.54%)
Jan 26, 2024 10.20 10.25 9.710 9.750 40,767 -0.43(-4.22%)
Jan 25, 2024 9.890 10.20 9.845 10.18 105,041 +0.36(+3.67%)
Jan 24, 2024 10.03 10.04 9.820 9.820 90,886 -0.07(-0.71%)
Jan 23, 2024 9.790 10.01 9.781 9.890 63,329 +0.01(+0.10%)
Jan 22, 2024 9.340 9.900 9.275 9.880 83,950 +0.59(+6.35%)
Jan 19, 2024 9.100 9.380 9.050 9.290 36,466 +0.13(+1.42%)
Jan 18, 2024 9.090 9.384 9.050 9.160 58,090 +0.05(+0.55%)
Jan 17, 2024 8.920 9.140 8.920 9.110 31,726 +0.02(+0.22%)
Jan 16, 2024 9.120 9.260 8.802 9.090 60,234 -0.19(-2.05%)
Jan 12, 2024 9.150 9.354 8.980 9.280 72,467 +0.19(+2.09%)
Jan 11, 2024 9.050 9.140 8.960 9.090 50,777 -0.09(-0.98%)
Jan 10, 2024 9.070 9.260 8.980 9.180 47,434 +0.09(+0.99%)
Jan 09, 2024 9.260 9.260 9.050 9.090 84,560 -0.34(-3.61%)
Jan 08, 2024 9.840 9.890 9.430 9.430 99,893 -0.41(-4.17%)
Jan 05, 2024 9.500 9.940 9.490 9.840 94,119 +0.43(+4.57%)
Jan 04, 2024 8.900 9.520 8.900 9.410 73,825 +0.41(+4.56%)
Jan 03, 2024 8.820 9.065 8.670 9.000 100,050 -0.12(-1.32%)
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.