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

Motorcar Parts Amer (NQ: MPAA )

5.640 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 4.660 4.890 4.600 4.600 30,005 -0.56(-10.85%)
Jan 29, 2009 4.660 5.160 4.660 5.160 200 +0.36(+7.50%)
Jan 27, 2009 5.100 4.800 4.800 4.800 18,100 +0.13(+2.78%)
Jan 26, 2009 4.600 4.670 4.600 4.670 100,966 +0.17(+3.78%)
Jan 23, 2009 4.500 4.570 4.490 4.500 227,819 +0.00(+0.00%)
Jan 22, 2009 4.260 4.500 4.250 4.500 20,535 -0.25(-5.26%)
Jan 21, 2009 4.900 4.950 4.750 4.750 50,900 -0.15(-3.06%)
Jan 20, 2009 5.060 5.090 4.900 4.900 1,237 -0.20(-3.92%)
Jan 16, 2009 4.910 5.100 4.810 5.100 36,603 +0.15(+3.03%)
Jan 15, 2009 4.400 4.950 4.000 4.950 58,345 +0.55(+12.50%)
Jan 14, 2009 3.890 4.400 3.880 4.400 17,925 +0.40(+9.90%)
Jan 13, 2009 3.860 4.040 3.860 4.003 3,496 +0.12(+3.18%)
Jan 12, 2009 3.880 3.880 3.880 3.880 1,100 -0.02(-0.51%)
Jan 09, 2009 3.870 4.010 3.870 3.900 2,700 +0.25(+6.85%)
Jan 08, 2009 3.600 3.885 3.600 3.650 46,009 +0.00(+0.00%)
Jan 07, 2009 4.040 4.040 3.650 3.650 780 -0.32(-8.06%)
Jan 06, 2009 3.970 3.970 3.970 3.970 2,200 -0.02(-0.50%)
Jan 05, 2009 3.990 3.990 3.990 3.990 0 +0.00(+0.00%)
Jan 02, 2009 3.610 3.990 3.600 3.990 300 +0.09(+2.31%)
Dec 31, 2008 3.540 3.900 3.300 3.900 12,340 +0.55(+16.42%)
Dec 30, 2008 3.600 3.600 3.200 3.350 16,419 -0.13(-3.74%)
Dec 29, 2008 3.530 3.550 3.480 3.480 2,581 -0.26(-6.95%)
Dec 26, 2008 3.510 3.740 3.500 3.740 1,750 +0.24(+6.86%)
Dec 24, 2008 3.450 3.500 3.450 3.500 326 -0.20(-5.41%)
Dec 23, 2008 3.450 3.700 3.450 3.700 3,900 +0.10(+2.78%)
Dec 22, 2008 3.440 3.900 3.410 3.600 7,400 +0.20(+5.88%)
Dec 19, 2008 3.500 3.860 3.400 3.400 5,838 -0.40(-10.53%)
Dec 18, 2008 3.800 3.800 3.800 3.800 700 +0.29(+8.26%)
Dec 17, 2008 3.500 3.900 3.500 3.510 19,012 +0.01(+0.29%)
Dec 16, 2008 3.870 3.900 3.490 3.500 5,300 -0.48(-12.06%)
Dec 15, 2008 3.630 3.980 3.350 3.980 1,202 +0.10(+2.58%)
Dec 12, 2008 3.550 3.880 3.250 3.880 6,200 +0.03(+0.78%)
Dec 11, 2008 3.250 3.850 3.200 3.850 22,197 +0.35(+10.00%)
Dec 10, 2008 3.800 3.800 3.500 3.500 16,238 -0.47(-11.94%)
Dec 09, 2008 4.050 4.200 3.760 3.974 14,434 -0.28(-6.48%)
Dec 08, 2008 4.140 4.250 4.140 4.250 2,600 +0.00(+0.00%)
Dec 05, 2008 3.770 4.250 3.760 4.250 1,348 +0.25(+6.25%)
Dec 04, 2008 4.010 4.090 4.000 4.000 4,700 -0.49(-10.91%)
Dec 03, 2008 4.080 4.500 3.900 4.490 9,210 +0.59(+15.13%)
Dec 02, 2008 3.900 3.900 3.900 3.900 1,000 -0.30(-7.14%)
Dec 01, 2008 3.900 4.200 3.900 4.200 2,225 +0.36(+9.38%)
Nov 28, 2008 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Nov 26, 2008 3.890 3.890 3.300 3.840 3,650 +0.17(+4.60%)
Nov 25, 2008 3.550 3.671 3.550 3.671 1,900 +0.47(+14.72%)
Nov 24, 2008 3.200 3.800 3.200 3.200 18,738 -0.16(-4.76%)
Nov 21, 2008 3.450 5.000 3.000 3.360 49,272 -0.33(-8.94%)
Nov 20, 2008 3.520 3.880 3.400 3.690 4,507 +0.13(+3.59%)
Nov 19, 2008 3.530 3.900 3.530 3.562 3,500 -0.38(-9.59%)
Nov 18, 2008 4.160 4.370 3.600 3.940 21,156 -0.21(-5.06%)
Nov 17, 2008 4.370 4.370 4.150 4.150 5,602 -0.30(-6.74%)
Nov 14, 2008 4.610 4.610 4.150 4.450 1,372 +0.35(+8.54%)
Nov 13, 2008 4.000 4.100 3.970 4.100 4,310 +0.02(+0.49%)
Nov 12, 2008 4.790 4.889 4.000 4.080 13,879 -0.66(-13.92%)
Nov 11, 2008 4.330 4.790 4.330 4.740 1,347 -0.01(-0.21%)
Nov 10, 2008 4.800 4.800 4.450 4.750 21,043 +0.03(+0.64%)
Nov 07, 2008 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Nov 06, 2008 4.240 4.720 4.150 4.720 26,600 +0.50(+11.85%)
Nov 05, 2008 4.310 4.310 4.000 4.220 3,195 -0.53(-11.16%)
Nov 04, 2008 4.050 4.750 4.050 4.750 12,487 +0.51(+12.03%)
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.