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

Motorcar Parts Amer (NQ: MPAA )

5.710 -0.210 (-3.55%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 9.990 10.10 9.840 9.920 30,601 -0.22(-2.17%)
Oct 28, 2011 10.14 10.42 10.00 10.14 32,326 -0.08(-0.78%)
Oct 27, 2011 9.900 10.28 9.900 10.22 92,999 +0.60(+6.24%)
Oct 26, 2011 9.530 9.650 9.390 9.620 51,699 +0.25(+2.67%)
Oct 25, 2011 9.510 9.560 9.330 9.370 58,592 -0.16(-1.68%)
Oct 24, 2011 9.470 9.540 9.090 9.530 143,499 +0.09(+0.95%)
Oct 21, 2011 9.530 9.570 9.360 9.440 97,939 +0.03(+0.32%)
Oct 20, 2011 9.370 9.480 9.160 9.410 28,480 +0.07(+0.75%)
Oct 19, 2011 9.520 9.560 9.260 9.340 53,181 -0.18(-1.89%)
Oct 18, 2011 9.560 9.580 9.390 9.520 103,834 +0.13(+1.38%)
Oct 17, 2011 9.510 9.540 9.310 9.390 66,307 -0.17(-1.78%)
Oct 14, 2011 9.130 9.600 8.912 9.560 75,812 +0.52(+5.75%)
Oct 13, 2011 9.090 9.090 8.680 9.040 41,212 -0.09(-0.99%)
Oct 12, 2011 9.130 9.280 9.000 9.130 72,451 +0.10(+1.11%)
Oct 11, 2011 8.440 9.120 8.430 9.030 41,563 +0.53(+6.24%)
Oct 10, 2011 8.380 8.500 8.310 8.500 41,114 +0.23(+2.78%)
Oct 07, 2011 8.510 8.610 8.170 8.270 45,725 -0.25(-2.93%)
Oct 06, 2011 8.310 8.550 8.310 8.520 56,185 +0.16(+1.91%)
Oct 05, 2011 8.040 8.400 7.570 8.360 37,079 +0.30(+3.72%)
Oct 04, 2011 7.610 8.100 7.450 8.060 105,219 +0.43(+5.64%)
Oct 03, 2011 8.170 8.170 7.570 7.630 132,699 -0.60(-7.29%)
Sep 30, 2011 8.370 8.510 8.170 8.230 142,540 -0.31(-3.63%)
Sep 29, 2011 8.560 8.670 8.369 8.540 125,776 +0.14(+1.67%)
Sep 28, 2011 8.750 8.980 8.330 8.400 90,521 -0.32(-3.67%)
Sep 27, 2011 8.760 8.980 8.120 8.720 74,972 +0.09(+1.04%)
Sep 26, 2011 8.460 8.650 8.340 8.630 46,507 +0.19(+2.25%)
Sep 23, 2011 8.520 8.730 8.380 8.440 62,676 -0.08(-0.94%)
Sep 22, 2011 8.720 9.070 8.360 8.520 83,434 -0.44(-4.91%)
Sep 21, 2011 9.460 9.660 8.900 8.960 101,949 -0.31(-3.34%)
Sep 20, 2011 9.580 9.770 9.180 9.270 37,262 -0.28(-2.93%)
Sep 19, 2011 9.590 9.710 9.300 9.550 32,979 -0.16(-1.65%)
Sep 16, 2011 10.03 10.15 9.700 9.710 79,291 -0.26(-2.61%)
Sep 15, 2011 10.09 10.09 9.830 9.970 37,839 +0.01(+0.10%)
Sep 14, 2011 10.10 10.26 9.800 9.960 56,327 -0.03(-0.30%)
Sep 13, 2011 9.770 10.07 9.400 9.990 35,875 +0.28(+2.88%)
Sep 12, 2011 9.780 10.27 9.310 9.710 208,871 -0.23(-2.31%)
Sep 09, 2011 9.760 9.959 9.550 9.940 137,655 +0.09(+0.91%)
Sep 08, 2011 9.900 10.03 9.650 9.850 63,376 -0.10(-1.01%)
Sep 07, 2011 10.00 10.12 9.870 9.950 131,398 -0.08(-0.80%)
Sep 06, 2011 9.500 10.07 9.500 10.03 87,772 +0.28(+2.87%)
Sep 02, 2011 9.790 9.940 9.570 9.750 62,015 -0.20(-2.01%)
Sep 01, 2011 10.20 10.25 9.940 9.950 88,772 -0.21(-2.07%)
Aug 31, 2011 10.24 10.39 9.860 10.16 104,731 -0.02(-0.20%)
Aug 30, 2011 10.10 10.25 10.07 10.18 58,415 -0.02(-0.20%)
Aug 29, 2011 9.930 10.20 9.910 10.20 59,489 +0.39(+3.98%)
Aug 26, 2011 9.490 9.900 9.490 9.810 42,648 +0.27(+2.83%)
Aug 25, 2011 9.670 9.870 9.470 9.540 71,847 -0.08(-0.83%)
Aug 24, 2011 9.280 10.10 9.280 9.620 66,402 +0.30(+3.22%)
Aug 23, 2011 9.160 9.440 9.110 9.320 162,358 +0.15(+1.64%)
Aug 22, 2011 9.980 9.980 9.120 9.170 174,468 -0.64(-6.52%)
Aug 19, 2011 9.810 10.01 9.590 9.810 121,363 -0.18(-1.80%)
Aug 18, 2011 10.41 10.41 9.940 9.990 125,296 -0.74(-6.90%)
Aug 17, 2011 10.93 10.98 10.63 10.73 78,894 -0.20(-1.83%)
Aug 16, 2011 11.23 11.23 10.51 10.93 152,157 -0.45(-3.95%)
Aug 15, 2011 11.64 11.88 10.57 11.38 176,467 +0.39(+3.55%)
Aug 12, 2011 11.47 11.47 10.93 10.99 61,859 -0.40(-3.51%)
Aug 11, 2011 11.24 11.57 11.00 11.39 96,885 +0.04(+0.35%)
Aug 10, 2011 11.73 12.74 11.00 11.35 72,342 -0.65(-5.42%)
Aug 09, 2011 11.99 12.07 10.46 12.00 97,026 +0.84(+7.53%)
Aug 08, 2011 11.80 12.00 10.95 11.16 115,147 -0.90(-7.46%)
Aug 05, 2011 12.02 12.37 11.90 12.06 111,322 +0.12(+1.01%)
Aug 04, 2011 12.59 12.59 11.90 11.94 87,563 -0.74(-5.84%)
Aug 03, 2011 12.40 12.69 12.19 12.68 36,091 +0.27(+2.18%)
Aug 02, 2011 12.71 12.90 12.40 12.41 41,572 -0.35(-2.74%)
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.