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

Motorcar Parts Amer (NQ: MPAA )

5.050 +0.060 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Nov 28, 2003 5.580 5.580 5.580 5.580 1,500 -0.05(-0.89%)
Nov 26, 2003 5.630 5.630 5.630 5.630 4,100 -0.02(-0.35%)
Nov 25, 2003 5.650 5.680 5.650 5.650 73,800 -0.03(-0.53%)
Nov 24, 2003 5.650 5.680 5.650 5.680 36,900 +0.03(+0.53%)
Nov 21, 2003 5.620 5.650 5.620 5.650 82,500 +0.02(+0.36%)
Nov 20, 2003 5.600 5.700 5.600 5.630 30,040 +0.02(+0.36%)
Nov 19, 2003 5.700 5.700 5.600 5.610 40,500 -0.01(-0.18%)
Nov 18, 2003 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Nov 17, 2003 5.770 5.770 5.620 5.620 14,600 -0.22(-3.77%)
Nov 14, 2003 5.760 5.840 5.760 5.840 30,200 +0.04(+0.69%)
Nov 13, 2003 5.850 5.880 5.720 5.800 29,100 +0.05(+0.87%)
Nov 12, 2003 4.800 6.000 4.800 5.750 66,085 +1.00(+21.05%)
Nov 11, 2003 4.600 4.750 4.570 4.750 21,400 +0.15(+3.26%)
Nov 10, 2003 4.600 4.600 4.600 4.600 3,600 +0.00(+0.00%)
Nov 07, 2003 4.550 4.600 4.550 4.600 41,600 +0.05(+1.10%)
Nov 06, 2003 4.350 4.600 4.350 4.550 31,400 +0.22(+5.08%)
Nov 05, 2003 4.330 4.330 4.330 4.330 800 -0.02(-0.46%)
Nov 04, 2003 4.250 4.350 4.250 4.350 12,200 +0.14(+3.33%)
Nov 03, 2003 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Oct 31, 2003 4.220 4.220 4.200 4.210 10,900 +0.01(+0.24%)
Oct 30, 2003 4.200 4.200 4.200 4.200 2,000 -0.02(-0.47%)
Oct 29, 2003 4.210 4.220 4.210 4.220 1,100 -0.03(-0.71%)
Oct 28, 2003 4.250 4.250 4.250 4.250 2,000 +0.05(+1.19%)
Oct 27, 2003 4.200 4.200 4.200 4.200 1,100 +0.05(+1.20%)
Oct 24, 2003 4.150 4.150 4.120 4.150 58,100 +0.00(+0.00%)
Oct 23, 2003 4.200 4.220 4.110 4.150 49,000 -0.05(-1.19%)
Oct 22, 2003 4.200 4.200 4.200 4.200 10,900 +0.02(+0.48%)
Oct 21, 2003 4.150 4.220 4.150 4.180 20,700 +0.06(+1.46%)
Oct 20, 2003 4.150 4.200 4.070 4.120 14,400 -0.03(-0.72%)
Oct 17, 2003 4.000 4.150 4.000 4.150 5,100 +0.20(+5.06%)
Oct 16, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Oct 15, 2003 3.900 4.000 3.900 3.950 13,500 +0.05(+1.28%)
Oct 14, 2003 3.900 3.940 3.800 3.900 11,900 +0.00(+0.00%)
Oct 13, 2003 3.910 3.910 3.900 3.900 6,500 +0.03(+0.78%)
Oct 10, 2003 3.870 3.870 3.870 3.870 500 +0.00(+0.00%)
Oct 09, 2003 3.950 4.000 3.870 3.870 12,300 -0.03(-0.77%)
Oct 08, 2003 3.855 3.950 3.855 3.900 9,600 +0.05(+1.30%)
Oct 07, 2003 3.950 3.850 3.800 3.850 21,900 +0.10(+2.67%)
Oct 06, 2003 3.710 3.750 3.710 3.750 21,000 +0.04(+1.08%)
Oct 03, 2003 3.750 3.800 3.710 3.710 7,400 -0.04(-1.07%)
Oct 02, 2003 3.630 3.800 3.630 3.750 1,300 +0.05(+1.35%)
Oct 01, 2003 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Sep 30, 2003 3.610 3.700 3.610 3.700 2,100 +0.00(+0.00%)
Sep 29, 2003 3.700 3.700 3.700 3.700 300 -0.02(-0.54%)
Sep 26, 2003 3.720 3.720 3.720 3.720 4,700 -0.04(-1.06%)
Sep 25, 2003 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Sep 24, 2003 3.750 3.760 3.750 3.760 7,500 -0.04(-1.05%)
Sep 23, 2003 3.660 3.800 3.660 3.800 1,200 +0.15(+4.11%)
Sep 22, 2003 3.650 3.650 3.650 3.650 1,000 +0.00(+0.00%)
Sep 19, 2003 3.600 3.650 3.600 3.650 600 -0.10(-2.67%)
Sep 18, 2003 3.700 3.800 3.700 3.750 120,600 +0.05(+1.35%)
Sep 17, 2003 3.700 3.700 3.700 3.700 3,000 +0.00(+0.00%)
Sep 16, 2003 3.700 3.700 3.700 3.700 1,500 +0.00(+0.00%)
Sep 15, 2003 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Sep 12, 2003 3.700 3.700 3.700 3.700 300 -0.05(-1.33%)
Sep 11, 2003 3.900 4.000 3.750 3.750 5,500 +0.09(+2.46%)
Sep 10, 2003 3.680 3.680 3.660 3.660 8,000 -0.04(-1.08%)
Sep 09, 2003 3.620 3.700 3.620 3.700 3,000 +0.04(+1.09%)
Sep 08, 2003 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Sep 05, 2003 3.700 3.700 3.660 3.660 25,500 +0.05(+1.39%)
Sep 04, 2003 3.610 3.610 3.610 3.610 10,400 -0.09(-2.43%)
Sep 03, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 02, 2003 3.610 3.700 3.610 3.700 173,900 +0.10(+2.78%)
Aug 29, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 28, 2003 3.650 3.650 3.600 3.600 4,500 +0.04(+1.12%)
Aug 27, 2003 3.560 3.560 3.560 3.560 500 +0.00(+0.00%)
Aug 26, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Aug 25, 2003 3.560 3.560 3.560 3.560 500 -0.04(-1.11%)
Aug 22, 2003 3.600 3.600 3.600 3.600 800 -0.19(-5.01%)
Aug 19, 2003 3.770 3.800 3.770 3.790 8,000 -0.06(-1.56%)
Aug 18, 2003 3.900 3.900 3.700 3.850 7,400 -0.15(-3.75%)
Aug 15, 2003 3.950 4.000 3.950 4.000 9,500 +0.10(+2.56%)
Aug 14, 2003 3.950 4.070 3.900 3.900 6,500 +0.10(+2.63%)
Aug 13, 2003 3.750 3.850 3.750 3.800 19,100 +0.00(+0.00%)
Aug 12, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 11, 2003 3.800 3.800 3.800 3.800 3,000 -0.05(-1.30%)
Aug 08, 2003 3.800 3.800 3.800 3.850 19,500 +0.05(+1.32%)
Aug 07, 2003 3.750 3.900 3.750 3.800 55,300 +0.00(+0.00%)
Aug 06, 2003 3.700 3.800 3.700 3.800 21,200 +0.15(+4.11%)
Aug 05, 2003 3.750 3.750 3.650 3.650 14,500 -0.10(-2.67%)
Aug 04, 2003 3.700 3.750 3.700 3.750 10,000 +0.05(+1.35%)
Aug 01, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 31, 2003 3.700 3.700 3.700 3.700 12,500 +0.00(+0.00%)
Jul 30, 2003 3.700 3.750 3.700 3.700 34,300 -0.05(-1.33%)
Jul 29, 2003 3.700 3.750 3.700 3.750 25,500 +0.00(+0.00%)
Jul 28, 2003 3.750 3.750 3.600 3.750 19,700 +0.23(+6.53%)
Jul 25, 2003 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Jul 24, 2003 3.700 3.700 3.520 3.520 28,000 -0.18(-4.86%)
Jul 23, 2003 3.700 3.700 3.700 3.700 5,100 -0.10(-2.63%)
Jul 22, 2003 3.750 3.800 3.750 3.800 2,300 +0.05(+1.33%)
Jul 21, 2003 3.850 3.850 3.750 3.750 8,200 -0.05(-1.32%)
Jul 18, 2003 3.800 3.800 3.800 3.800 4,000 +0.00(+0.00%)
Jul 17, 2003 3.830 3.830 3.750 3.800 49,100 -0.03(-0.78%)
Jul 16, 2003 3.750 3.830 3.750 3.830 35,800 +0.04(+1.06%)
Jul 15, 2003 3.770 3.810 3.760 3.790 63,600 +0.04(+1.07%)
Jul 14, 2003 3.800 3.810 3.750 3.750 46,400 -0.05(-1.32%)
Jul 11, 2003 3.900 3.900 3.750 3.800 208,500 +0.00(+0.00%)
Jul 10, 2003 3.700 3.850 3.700 3.800 160,300 +0.10(+2.70%)
Jul 09, 2003 3.700 3.750 3.680 3.700 32,500 +0.05(+1.37%)
Jul 08, 2003 3.550 3.700 3.550 3.650 15,200 +0.10(+2.82%)
Jul 07, 2003 3.700 3.700 3.550 3.550 700 -0.15(-4.05%)
Jul 03, 2003 3.700 3.700 3.700 3.700 1,500 +0.10(+2.78%)
Jul 02, 2003 3.550 3.600 3.550 3.600 2,000 +0.05(+1.41%)
Jul 01, 2003 3.300 3.550 3.250 3.550 12,300 +0.25(+7.58%)
Jun 30, 2003 3.300 3.300 3.300 3.300 700 +0.20(+6.45%)
Jun 27, 2003 3.010 3.200 3.010 3.100 3,500 +0.09(+2.99%)
Jun 26, 2003 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Jun 25, 2003 3.000 3.010 3.000 3.010 1,600 +0.00(+0.00%)
Jun 24, 2003 3.100 3.100 3.010 3.010 10,900 -0.09(-2.90%)
Jun 23, 2003 3.100 3.100 3.100 3.100 6,000 -0.05(-1.59%)
Jun 20, 2003 3.150 3.150 3.150 3.150 2,000 -0.10(-3.08%)
Jun 19, 2003 3.120 3.250 3.120 3.250 700 +0.15(+4.84%)
Jun 18, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 17, 2003 3.250 3.250 3.100 3.100 3,600 +0.14(+4.73%)
Jun 16, 2003 2.960 2.960 2.960 2.960 0 -0.05(-1.66%)
Jun 13, 2003 3.010 3.010 3.010 3.010 10,700 -0.09(-2.90%)
Jun 12, 2003 2.900 3.100 2.900 3.100 9,200 +0.10(+3.33%)
Jun 11, 2003 2.900 3.000 2.900 3.000 1,300 +0.05(+1.69%)
Jun 10, 2003 2.850 2.950 2.950 2.950 1,600 +0.10(+3.51%)
Jun 09, 2003 2.700 2.900 2.700 2.850 21,000 +0.20(+7.55%)
Jun 06, 2003 2.650 2.650 2.650 2.650 7,500 +0.00(+0.00%)
Jun 05, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 04, 2003 2.700 2.700 2.600 2.650 29,000 +0.08(+3.11%)
Jun 03, 2003 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jun 02, 2003 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
May 30, 2003 2.650 2.700 2.550 2.570 41,800 -0.08(-3.02%)
May 29, 2003 2.750 2.750 2.650 2.650 15,700 +0.00(+0.00%)
May 28, 2003 2.600 2.700 2.600 2.650 5,000 -0.25(-8.62%)
May 23, 2003 2.600 2.900 2.600 2.900 8,700 +0.30(+11.54%)
May 22, 2003 2.650 2.650 2.600 2.600 1,400 +0.00(+0.00%)
May 21, 2003 2.550 2.600 2.550 2.600 6,000 -0.05(-1.89%)
May 20, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
May 19, 2003 2.650 2.650 2.650 2.650 2,100 +0.00(+0.00%)
May 16, 2003 2.500 2.650 2.500 2.650 6,200 +0.20(+8.16%)
May 15, 2003 2.450 2.500 2.450 2.450 14,000 +0.05(+2.08%)
May 14, 2003 2.400 2.400 2.400 2.400 14,000 +0.00(+0.00%)
May 13, 2003 2.380 2.400 2.380 2.400 7,500 +0.02(+0.84%)
May 12, 2003 2.350 2.380 2.350 2.380 10,600 +0.08(+3.48%)
May 09, 2003 2.300 2.300 2.300 2.300 10,200 +0.00(+0.00%)
May 08, 2003 2.250 2.300 2.200 2.300 8,300 +0.15(+6.98%)
May 07, 2003 2.130 2.250 2.050 2.150 14,700 +0.10(+4.88%)
May 06, 2003 2.150 2.150 2.050 2.050 2,500 -0.20(-8.89%)
May 05, 2003 2.250 2.250 2.250 2.250 15,500 +0.00(+0.00%)
May 02, 2003 2.250 2.250 2.250 2.250 3,700 +0.20(+9.76%)
May 01, 2003 1.900 2.050 1.900 2.050 7,000 +0.25(+13.89%)
Apr 30, 2003 1.700 1.800 1.640 1.800 6,000 +0.17(+10.43%)
Apr 29, 2003 1.630 1.700 1.630 1.630 3,200 -0.07(-4.12%)
Apr 28, 2003 1.650 1.700 1.650 1.700 2,500 +0.00(+0.00%)
Apr 25, 2003 1.750 1.750 1.640 1.700 1,300 +0.02(+1.19%)
Apr 24, 2003 1.630 1.680 1.630 1.680 1,300 -0.02(-1.18%)
Apr 23, 2003 1.700 1.700 1.700 1.700 0 -0.04(-2.30%)
Apr 21, 2003 1.740 1.740 1.740 1.740 500 -0.05(-2.79%)
Apr 17, 2003 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Apr 16, 2003 1.750 1.800 1.740 1.790 5,100 +0.05(+2.87%)
Apr 15, 2003 1.740 1.740 1.740 1.740 1,000 -0.01(-0.57%)
Apr 14, 2003 2.000 2.000 1.750 1.750 36,100 -0.35(-16.67%)
Apr 11, 2003 2.100 2.100 2.050 2.100 3,000 +0.00(+0.00%)
Apr 10, 2003 2.100 2.270 2.050 2.100 1,800 -0.20(-8.70%)
Apr 09, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 08, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 07, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 04, 2003 2.250 2.300 2.250 2.300 2,300 +0.15(+6.98%)
Apr 03, 2003 2.150 2.150 2.100 2.150 2,000 +0.00(+0.00%)
Apr 02, 2003 2.110 2.150 2.110 2.150 1,100 -0.10(-4.44%)
Apr 01, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 31, 2003 2.200 2.250 2.200 2.250 700 +0.00(+0.00%)
Mar 28, 2003 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Mar 27, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 26, 2003 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Mar 25, 2003 2.250 2.250 2.250 2.250 100 +0.12(+5.63%)
Mar 24, 2003 2.130 2.250 2.130 2.130 500 -0.12(-5.33%)
Mar 21, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 20, 2003 2.300 2.300 2.250 2.250 105,400 -0.05(-2.17%)
Mar 19, 2003 2.150 2.300 2.150 2.300 300 +0.00(+0.00%)
Mar 18, 2003 2.150 2.300 2.150 2.300 200 +0.00(+0.00%)
Mar 17, 2003 2.150 2.300 2.150 2.300 300 +0.00(+0.00%)
Mar 14, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 13, 2003 2.150 2.300 2.150 2.300 300 +0.00(+0.00%)
Mar 12, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 11, 2003 2.150 2.300 2.150 2.300 2,300 +0.15(+6.98%)
Mar 07, 2003 2.150 2.200 2.110 2.150 2,600 -0.05(-2.27%)
Mar 06, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 05, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 04, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 03, 2003 2.110 2.200 2.110 2.200 1,300 +0.00(+0.00%)
Feb 28, 2003 2.110 2.200 2.110 2.200 7,400 -0.07(-3.08%)
Feb 27, 2003 2.400 2.400 2.270 2.270 7,100 -0.13(-5.42%)
Feb 26, 2003 2.450 2.450 2.400 2.400 5,000 -0.10(-4.00%)
Feb 25, 2003 2.500 2.500 2.500 2.500 2,200 -0.04(-1.57%)
Feb 24, 2003 2.550 2.550 2.540 2.540 8,900 -0.02(-0.78%)
Feb 21, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Feb 20, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Feb 19, 2003 2.600 2.600 2.560 2.560 11,500 +0.01(+0.39%)
Feb 18, 2003 2.550 2.600 2.550 2.550 29,500 +0.00(+0.00%)
Feb 14, 2003 2.600 2.600 2.550 2.550 10,000 -0.10(-3.77%)
Feb 13, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 12, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 11, 2003 2.500 2.650 2.500 2.650 300 +0.10(+3.92%)
Feb 10, 2003 2.530 2.550 2.530 2.550 37,000 -0.05(-1.92%)
Feb 07, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 06, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 05, 2003 2.600 2.600 2.600 2.600 2,000 -0.05(-1.89%)
Jan 30, 2003 2.650 2.650 2.650 2.650 0 -0.10(-3.64%)
Jan 23, 2003 2.750 2.750 2.750 2.750 2,400 -0.05(-1.79%)
Jan 22, 2003 2.800 2.800 2.800 2.800 2,000 +0.00(+0.00%)
Jan 21, 2003 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Jan 17, 2003 2.950 2.950 2.800 2.800 1,600 +0.00(+0.00%)
Jan 16, 2003 2.800 2.800 2.800 2.800 500 -0.05(-1.75%)
Jan 15, 2003 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 14, 2003 2.850 2.850 2.850 2.850 5,500 +0.00(+0.00%)
Jan 13, 2003 2.850 2.850 2.850 2.850 600 -0.05(-1.72%)
Jan 10, 2003 2.900 2.900 2.900 2.900 1,400 -0.05(-1.69%)
Jan 09, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 08, 2003 2.950 2.950 2.950 2.950 400 -0.05(-1.67%)
Jan 07, 2003 3.000 3.000 3.000 3.000 0 +0.10(+3.45%)
Jan 02, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 31, 2002 2.700 2.900 2.700 2.900 5,800 +0.20(+7.41%)
Dec 27, 2002 2.900 2.900 2.700 2.700 4,000 -0.20(-6.90%)
Dec 26, 2002 2.900 2.900 2.900 2.900 6,100 +0.00(+0.00%)
Dec 24, 2002 2.950 2.950 2.900 2.900 13,600 +0.12(+4.32%)
Dec 23, 2002 2.780 2.780 2.780 2.780 4,100 -0.02(-0.71%)
Dec 20, 2002 2.600 2.800 2.600 2.800 7,000 +0.10(+3.70%)
Dec 19, 2002 2.650 2.700 2.600 2.700 5,700 +0.05(+1.89%)
Dec 18, 2002 2.600 2.650 2.600 2.650 400 -0.05(-1.85%)
Dec 17, 2002 2.600 2.700 2.600 2.700 1,800 +0.00(+0.00%)
Dec 16, 2002 2.700 2.700 2.700 2.700 26,200 -0.05(-1.82%)
Dec 13, 2002 2.750 2.750 2.700 2.750 2,400 +0.00(+0.00%)
Dec 12, 2002 2.750 2.750 2.750 2.750 700 +0.00(+0.00%)
Dec 11, 2002 2.750 2.750 2.750 2.750 800 +0.00(+0.00%)
Dec 10, 2002 2.600 2.750 2.600 2.750 200 +0.00(+0.00%)
Dec 09, 2002 2.700 2.750 2.700 2.750 4,800 -0.05(-1.79%)
Dec 06, 2002 2.700 2.800 2.700 2.800 2,100 +0.00(+0.00%)
Dec 05, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 04, 2002 2.750 2.800 2.700 2.800 2,700 +0.03(+1.27%)
Dec 03, 2002 2.750 2.820 2.750 2.765 10,600 -0.03(-1.25%)
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.