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

Motorcar Parts Amer (NQ: MPAA )

5.550 -0.140 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 9.430 9.570 9.240 9.340 87,618 -0.08(-0.85%)
Dec 28, 2023 9.590 9.700 9.320 9.420 53,632 -0.26(-2.69%)
Dec 27, 2023 9.570 9.690 9.270 9.680 75,495 +0.19(+2.00%)
Dec 26, 2023 8.630 9.590 8.540 9.490 123,451 +0.81(+9.33%)
Dec 22, 2023 8.560 8.790 8.558 8.680 56,857 +0.18(+2.12%)
Dec 21, 2023 8.290 8.550 8.280 8.500 97,032 +0.28(+3.41%)
Dec 20, 2023 8.330 8.590 8.120 8.220 78,426 -0.25(-2.95%)
Dec 19, 2023 8.260 8.550 8.260 8.470 59,318 +0.37(+4.57%)
Dec 18, 2023 8.300 8.320 7.810 8.100 111,059 -0.19(-2.29%)
Dec 15, 2023 9.000 9.030 8.150 8.290 142,440 -0.66(-7.37%)
Dec 14, 2023 9.270 9.350 8.700 8.950 116,693 -0.14(-1.54%)
Dec 13, 2023 9.040 9.120 8.610 9.090 74,897 +0.23(+2.60%)
Dec 12, 2023 9.310 9.310 8.731 8.860 48,687 -0.44(-4.73%)
Dec 11, 2023 9.230 9.410 8.970 9.300 84,322 -0.05(-0.53%)
Dec 08, 2023 9.380 9.810 9.310 9.350 46,725 -0.54(-5.46%)
Dec 07, 2023 9.840 10.09 9.820 9.890 33,174 +0.05(+0.51%)
Dec 06, 2023 9.920 10.10 9.650 9.840 103,706 -0.01(-0.10%)
Dec 05, 2023 9.820 10.02 9.570 9.850 75,803 +0.03(+0.31%)
Dec 04, 2023 9.700 9.980 9.550 9.820 90,796 -0.03(-0.30%)
Dec 01, 2023 9.390 9.935 9.390 9.850 65,798 +0.21(+2.18%)
Nov 30, 2023 9.570 9.830 9.440 9.640 78,846 -0.15(-1.53%)
Nov 29, 2023 9.750 9.950 9.740 9.790 58,682 +0.17(+1.77%)
Nov 28, 2023 9.970 9.970 9.440 9.620 83,278 -0.28(-2.83%)
Nov 27, 2023 9.720 10.04 9.720 9.900 73,754 -0.05(-0.50%)
Nov 24, 2023 10.06 10.12 9.760 9.950 52,001 +0.07(+0.71%)
Nov 22, 2023 9.700 10.15 9.255 9.880 105,845 +0.24(+2.49%)
Nov 21, 2023 10.04 10.04 9.440 9.640 116,305 -0.33(-3.31%)
Nov 20, 2023 10.00 10.38 9.810 9.970 155,303 +0.17(+1.73%)
Nov 17, 2023 9.300 9.820 9.300 9.800 81,771 +0.68(+7.46%)
Nov 16, 2023 8.650 9.170 8.650 9.120 65,777 +0.24(+2.70%)
Nov 15, 2023 8.820 9.000 8.645 8.880 92,924 +0.14(+1.60%)
Nov 14, 2023 8.600 8.980 8.320 8.740 99,756 +0.36(+4.30%)
Nov 13, 2023 8.470 8.580 8.310 8.380 99,952 -0.11(-1.30%)
Nov 10, 2023 8.200 8.520 8.020 8.490 57,448 +0.44(+5.47%)
Nov 09, 2023 8.220 8.611 7.870 8.050 146,666 -0.11(-1.35%)
Nov 08, 2023 8.250 8.250 8.020 8.160 129,491 +0.08(+0.99%)
Nov 07, 2023 7.740 8.100 7.650 8.080 62,974 +0.28(+3.59%)
Nov 06, 2023 7.680 7.840 7.575 7.800 51,197 +0.13(+1.69%)
Nov 03, 2023 7.540 7.870 7.540 7.670 72,011 +0.13(+1.72%)
Nov 02, 2023 7.290 7.570 7.210 7.540 64,251 +0.37(+5.16%)
Nov 01, 2023 7.090 7.180 6.820 7.170 116,765 -0.05(-0.69%)
Oct 31, 2023 7.200 7.380 7.110 7.220 67,209 -0.01(-0.14%)
Oct 30, 2023 7.160 7.280 6.920 7.230 98,921 +0.20(+2.84%)
Oct 27, 2023 7.000 7.140 6.879 7.030 96,148 +0.04(+0.57%)
Oct 26, 2023 6.590 7.020 6.590 6.990 94,542 +0.39(+5.91%)
Oct 25, 2023 6.680 6.760 6.545 6.600 130,007 -0.12(-1.79%)
Oct 24, 2023 6.670 6.980 6.670 6.720 90,539 +0.00(+0.00%)
Oct 23, 2023 6.680 6.850 6.650 6.720 82,777 -0.06(-0.88%)
Oct 20, 2023 6.550 6.820 6.550 6.780 93,086 +0.16(+2.42%)
Oct 19, 2023 7.300 7.300 6.610 6.620 142,121 -0.62(-8.56%)
Oct 18, 2023 7.500 7.550 7.200 7.240 59,946 -0.47(-6.10%)
Oct 17, 2023 7.650 7.900 7.650 7.710 91,547 +0.01(+0.13%)
Oct 16, 2023 7.580 7.950 7.605 7.700 50,999 +0.15(+1.99%)
Oct 13, 2023 7.730 7.740 7.510 7.550 69,353 -0.23(-2.96%)
Oct 12, 2023 8.100 8.100 7.710 7.780 92,349 -0.36(-4.42%)
Oct 11, 2023 7.970 8.160 7.970 8.140 40,808 +0.19(+2.39%)
Oct 10, 2023 7.700 7.980 7.700 7.950 82,731 +0.34(+4.47%)
Oct 09, 2023 7.700 7.810 7.550 7.610 56,164 -0.16(-2.06%)
Oct 06, 2023 7.560 7.870 7.460 7.770 54,064 +0.18(+2.37%)
Oct 05, 2023 7.500 7.790 7.500 7.590 125,765 +0.01(+0.13%)
Oct 04, 2023 7.750 7.750 7.540 7.580 103,507 -0.22(-2.82%)
Oct 03, 2023 7.870 7.870 7.720 7.800 80,907 -0.20(-2.50%)
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.