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

Motorcar Parts Amer (NQ: MPAA )

5.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 8.070 8.095 7.720 7.740 200,597 -0.27(-3.37%)
Jun 29, 2023 8.200 8.500 7.860 8.010 250,351 -0.20(-2.44%)
Jun 28, 2023 7.470 8.670 7.470 8.210 720,882 +1.17(+16.62%)
Jun 27, 2023 7.040 7.210 6.910 7.040 331,186 +0.08(+1.15%)
Jun 26, 2023 7.000 7.220 6.810 6.960 386,080 -0.03(-0.43%)
Jun 23, 2023 6.500 7.320 6.310 6.990 3,046,118 +0.31(+4.64%)
Jun 22, 2023 6.420 6.770 6.270 6.680 455,346 +0.25(+3.89%)
Jun 21, 2023 6.420 6.520 6.270 6.430 412,172 +0.01(+0.16%)
Jun 20, 2023 6.480 6.710 6.250 6.420 339,946 -0.26(-3.89%)
Jun 16, 2023 6.880 6.940 6.340 6.680 492,140 -0.02(-0.30%)
Jun 15, 2023 6.080 6.820 5.950 6.700 651,406 +0.61(+10.02%)
Jun 14, 2023 6.150 6.510 6.090 6.090 387,412 -0.07(-1.14%)
Jun 13, 2023 6.060 6.770 5.601 6.160 1,111,013 +0.89(+16.89%)
Jun 12, 2023 4.920 5.480 4.780 5.270 471,705 +0.47(+9.79%)
Jun 09, 2023 5.340 5.360 4.775 4.800 270,133 -0.52(-9.77%)
Jun 08, 2023 6.020 6.020 5.270 5.320 274,826 -0.70(-11.63%)
Jun 07, 2023 5.850 6.100 5.780 6.020 239,177 +0.25(+4.33%)
Jun 06, 2023 5.290 5.940 5.160 5.770 218,568 +0.53(+10.11%)
Jun 05, 2023 5.570 5.599 5.210 5.240 116,155 -0.37(-6.60%)
Jun 02, 2023 5.260 5.710 5.091 5.610 170,875 +0.48(+9.36%)
Jun 01, 2023 5.490 5.490 5.062 5.130 120,807 -0.38(-6.90%)
May 31, 2023 5.940 5.940 5.460 5.510 132,011 -0.45(-7.55%)
May 30, 2023 6.410 6.500 5.900 5.960 120,151 -0.41(-6.44%)
May 26, 2023 6.108 6.400 6.108 6.370 116,174 +0.26(+4.26%)
May 25, 2023 6.180 6.300 5.880 6.110 134,353 -0.11(-1.77%)
May 24, 2023 6.440 6.460 6.210 6.220 207,848 -0.36(-5.47%)
May 23, 2023 6.380 6.680 6.365 6.580 192,662 +0.20(+3.13%)
May 22, 2023 6.150 6.460 6.000 6.380 193,277 +0.22(+3.57%)
May 19, 2023 6.620 6.620 6.040 6.160 249,582 -0.39(-5.95%)
May 18, 2023 6.300 6.585 6.010 6.550 226,923 +0.23(+3.64%)
May 17, 2023 5.580 6.330 5.520 6.320 287,702 +0.82(+14.91%)
May 16, 2023 5.510 5.660 5.455 5.500 195,599 -0.04(-0.72%)
May 15, 2023 5.530 5.600 5.480 5.540 155,791 +0.02(+0.36%)
May 12, 2023 5.550 5.650 5.465 5.520 184,549 -0.02(-0.36%)
May 11, 2023 5.130 5.590 4.860 5.540 304,880 +0.38(+7.36%)
May 10, 2023 4.870 5.170 4.760 5.160 213,929 +0.39(+8.18%)
May 09, 2023 4.660 4.810 4.560 4.770 155,874 +0.06(+1.27%)
May 08, 2023 4.750 4.800 4.480 4.710 252,362 +0.02(+0.43%)
May 05, 2023 4.750 4.990 4.680 4.690 261,413 +0.04(+0.86%)
May 04, 2023 4.470 4.800 4.470 4.650 238,887 +0.15(+3.33%)
May 03, 2023 4.640 4.640 4.260 4.500 1,363,673 -0.06(-1.32%)
May 02, 2023 4.670 4.747 4.370 4.560 249,481 -0.14(-2.88%)
May 01, 2023 4.890 4.945 4.655 4.695 284,717 -0.17(-3.59%)
Apr 28, 2023 4.590 4.960 4.578 4.870 219,387 +0.28(+6.10%)
Apr 27, 2023 4.640 4.710 4.500 4.590 218,775 +0.01(+0.22%)
Apr 26, 2023 4.360 4.600 4.330 4.580 366,864 +0.18(+4.09%)
Apr 25, 2023 4.610 4.610 4.350 4.400 405,378 -0.24(-5.17%)
Apr 24, 2023 4.520 4.670 4.450 4.640 366,113 +0.09(+1.98%)
Apr 21, 2023 4.580 4.690 4.480 4.550 292,182 +0.04(+0.89%)
Apr 20, 2023 4.610 4.800 4.450 4.510 265,988 -0.14(-3.01%)
Apr 19, 2023 4.860 4.860 4.500 4.650 366,690 -0.21(-4.32%)
Apr 18, 2023 5.170 5.240 4.840 4.860 384,933 -0.31(-6.00%)
Apr 17, 2023 5.060 5.250 4.930 5.170 429,203 +0.12(+2.38%)
Apr 14, 2023 5.350 5.610 5.010 5.050 369,504 -0.29(-5.43%)
Apr 13, 2023 5.680 5.690 5.110 5.340 438,358 -0.30(-5.32%)
Apr 12, 2023 5.710 5.790 5.550 5.640 275,790 -0.01(-0.18%)
Apr 11, 2023 5.440 5.705 5.280 5.650 517,597 +0.23(+4.24%)
Apr 10, 2023 5.610 5.700 5.340 5.420 406,137 -0.14(-2.52%)
Apr 06, 2023 5.940 5.950 5.430 5.560 263,500 -0.39(-6.55%)
Apr 05, 2023 6.250 6.280 5.880 5.950 235,122 -0.39(-6.15%)
Apr 04, 2023 7.090 7.420 6.285 6.340 218,571 -0.74(-10.45%)
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.