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

Motorcar Parts Amer (NQ: MPAA )

5.730 +0.180 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2008 7.010 7.450 6.760 6.907 8,780 -0.39(-5.38%)
Apr 29, 2008 7.000 7.450 6.500 7.300 18,252 +0.35(+5.04%)
Apr 28, 2008 6.420 6.950 6.420 6.950 11,600 +0.82(+13.38%)
Apr 25, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Apr 24, 2008 6.000 6.310 6.000 6.130 10,816 +0.07(+1.16%)
Apr 23, 2008 6.400 6.400 6.000 6.060 48,667 -0.34(-5.31%)
Apr 22, 2008 5.760 6.450 5.650 6.400 41,804 +0.40(+6.67%)
Apr 21, 2008 5.785 6.450 5.670 6.000 38,086 +0.00(+0.00%)
Apr 18, 2008 5.900 6.000 5.900 6.000 20,396 -0.04(-0.66%)
Apr 17, 2008 6.040 6.040 6.040 6.040 1,495 -0.06(-0.98%)
Apr 16, 2008 6.100 6.100 6.100 6.100 993 +0.00(+0.00%)
Apr 15, 2008 5.970 6.100 5.970 6.100 21,500 +0.12(+2.01%)
Apr 14, 2008 5.980 5.980 5.980 5.980 200 -0.13(-2.13%)
Apr 11, 2008 6.000 7.230 6.000 6.110 67,784 +0.13(+2.17%)
Apr 10, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 09, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 08, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 07, 2008 5.970 5.980 5.970 5.980 1,870 +0.00(+0.00%)
Apr 04, 2008 5.940 5.980 5.940 5.980 14,900 +0.00(+0.00%)
Apr 03, 2008 5.040 5.980 5.040 5.980 1,933 -0.06(-0.99%)
Apr 02, 2008 6.040 6.040 6.010 6.040 6,007 +0.05(+0.83%)
Apr 01, 2008 5.680 6.000 5.680 5.990 3,143 -0.03(-0.50%)
Mar 31, 2008 6.020 6.020 6.020 6.020 300 +0.18(+3.08%)
Mar 28, 2008 5.540 5.980 5.530 5.840 3,205 -0.14(-2.34%)
Mar 27, 2008 6.000 6.000 5.980 5.980 1,400 -0.30(-4.78%)
Mar 26, 2008 6.640 7.600 5.530 6.280 26,426 +0.11(+1.78%)
Mar 25, 2008 6.640 6.640 6.000 6.170 15,004 +0.15(+2.49%)
Mar 24, 2008 6.240 6.240 6.000 6.020 15,704 -0.37(-5.79%)
Mar 21, 2008 6.030 6.780 5.900 6.390 9,696 +0.00(+0.00%)
Mar 20, 2008 6.030 6.780 5.900 6.390 9,696 +0.37(+6.15%)
Mar 19, 2008 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Mar 18, 2008 6.510 6.510 6.020 6.020 8,401 -0.28(-4.44%)
Mar 17, 2008 6.020 6.480 6.020 6.300 3,900 -0.72(-10.26%)
Mar 14, 2008 7.020 7.020 7.020 7.020 1,000 -0.23(-3.17%)
Mar 13, 2008 7.250 7.250 7.250 7.250 1,100 -0.15(-2.03%)
Mar 12, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Mar 11, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Mar 10, 2008 7.400 7.400 7.400 7.400 2,000 -0.09(-1.20%)
Mar 07, 2008 7.390 7.490 7.390 7.490 1,000 +0.39(+5.49%)
Mar 06, 2008 7.100 7.100 7.100 7.100 100 -0.15(-2.07%)
Mar 05, 2008 7.470 7.500 7.110 7.250 24,124 -0.09(-1.23%)
Mar 04, 2008 7.740 7.750 7.140 7.340 30,416 -0.40(-5.17%)
Mar 03, 2008 7.740 7.880 7.740 7.740 10,930 +0.00(+0.00%)
Feb 29, 2008 7.750 7.800 7.740 7.740 11,502 -0.01(-0.13%)
Feb 28, 2008 7.740 7.990 7.740 7.750 50,400 +0.00(+0.00%)
Feb 27, 2008 7.750 7.980 7.740 7.750 4,196 +0.00(+0.00%)
Feb 26, 2008 7.500 8.000 7.500 7.750 1,700 +0.00(+0.00%)
Feb 25, 2008 7.740 7.980 7.740 7.750 4,607 +0.25(+3.33%)
Feb 22, 2008 7.510 7.750 7.490 7.500 3,499 -0.24(-3.10%)
Feb 21, 2008 7.790 7.980 7.740 7.740 17,407 -0.06(-0.77%)
Feb 20, 2008 7.740 8.000 7.740 7.800 50,981 +0.06(+0.78%)
Feb 19, 2008 7.740 7.770 7.740 7.740 1,100 +0.03(+0.39%)
Feb 18, 2008 7.500 8.000 7.500 7.710 2,003 +0.00(+0.00%)
Feb 15, 2008 7.500 8.000 7.500 7.710 2,003 -0.09(-1.15%)
Feb 14, 2008 7.700 7.990 7.500 7.800 1,300 +0.00(+0.00%)
Feb 13, 2008 7.490 8.000 7.490 7.800 7,100 +0.05(+0.65%)
Feb 12, 2008 7.500 8.000 7.500 7.750 4,200 +0.25(+3.33%)
Feb 11, 2008 7.500 8.000 7.500 7.500 5,850 -0.50(-6.24%)
Feb 08, 2008 7.500 8.000 7.500 7.999 3,440 +0.40(+5.25%)
Feb 07, 2008 7.500 7.600 7.500 7.600 3,100 +0.39(+5.41%)
Feb 06, 2008 7.240 7.240 7.210 7.210 1,055 -0.44(-5.75%)
Feb 05, 2008 7.730 7.730 7.650 7.650 1,198 -0.30(-3.77%)
Feb 04, 2008 8.000 8.000 7.950 7.950 323 -0.05(-0.63%)
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.