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 (%)
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%)
Nov 03, 2008 4.320 4.410 3.500 4.240 4,900 -0.32(-7.02%)
Oct 31, 2008 4.730 4.740 4.410 4.560 3,300 +0.46(+11.22%)
Oct 30, 2008 4.990 4.990 4.030 4.100 16,712 -0.72(-14.94%)
Oct 29, 2008 4.740 4.820 4.740 4.820 900 +0.31(+6.87%)
Oct 28, 2008 4.530 4.600 4.510 4.510 9,344 -0.29(-6.04%)
Oct 27, 2008 4.870 5.040 4.620 4.800 1,384 +0.54(+12.68%)
Oct 24, 2008 4.260 4.260 4.260 4.260 800 -0.40(-8.58%)
Oct 23, 2008 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Oct 22, 2008 4.680 4.680 4.660 4.660 5,504 -0.22(-4.51%)
Oct 21, 2008 4.760 4.880 4.700 4.880 800 +0.03(+0.62%)
Oct 20, 2008 4.480 4.850 4.480 4.850 2,300 +0.36(+8.02%)
Oct 17, 2008 4.490 4.490 4.490 4.490 100 -0.01(-0.22%)
Oct 16, 2008 4.510 4.510 4.500 4.500 500 -0.19(-4.05%)
Oct 15, 2008 5.075 5.075 4.690 4.690 700 -0.11(-2.29%)
Oct 14, 2008 5.190 5.190 4.640 4.800 8,289 +0.05(+1.05%)
Oct 13, 2008 4.720 5.380 4.010 4.750 12,051 +0.19(+4.17%)
Oct 10, 2008 3.130 4.850 3.130 4.560 10,423 +0.61(+15.44%)
Oct 09, 2008 4.600 4.990 3.890 3.950 21,079 -1.05(-21.00%)
Oct 08, 2008 5.000 5.020 4.240 5.000 39,480 -0.10(-1.96%)
Oct 07, 2008 5.400 5.400 5.035 5.100 26,806 -0.28(-5.20%)
Oct 06, 2008 5.510 5.510 5.300 5.380 10,123 -0.09(-1.65%)
Oct 02, 2008 5.630 5.470 5.470 5.470 10,100 -0.52(-8.68%)
Oct 01, 2008 6.270 6.280 5.990 5.990 1,600 -0.05(-0.83%)
Sep 30, 2008 5.920 6.040 5.370 6.040 10,580 +0.37(+6.53%)
Sep 29, 2008 6.400 6.450 2.900 5.670 16,966 -0.78(-12.09%)
Sep 26, 2008 6.250 6.450 6.250 6.450 128,205 -0.05(-0.77%)
Sep 25, 2008 6.230 6.500 6.050 6.500 4,100 +0.00(+0.00%)
Sep 24, 2008 6.490 6.500 6.490 6.500 3,220 +0.00(+0.00%)
Sep 23, 2008 6.500 6.500 6.500 6.500 2,257 -0.10(-1.52%)
Sep 22, 2008 6.200 6.600 6.200 6.600 8,039 +0.34(+5.43%)
Sep 19, 2008 6.500 6.555 6.210 6.260 9,467 -0.24(-3.69%)
Sep 18, 2008 6.840 6.840 6.480 6.500 5,237 -0.01(-0.15%)
Sep 17, 2008 6.810 6.810 6.500 6.510 3,077 -0.61(-8.50%)
Sep 16, 2008 6.710 7.115 6.530 7.115 3,254 +0.56(+8.46%)
Sep 15, 2008 7.150 7.150 6.560 6.560 400 -0.57(-7.95%)
Sep 12, 2008 6.940 7.200 6.940 7.127 22,703 +0.33(+4.80%)
Sep 11, 2008 7.000 7.000 6.770 6.800 6,817 -0.31(-4.36%)
Sep 10, 2008 7.110 7.110 7.110 7.110 394 +0.10(+1.43%)
Sep 09, 2008 6.990 7.450 6.990 7.010 209,241 -0.09(-1.27%)
Sep 08, 2008 6.810 7.150 6.810 7.100 30,133 +0.29(+4.26%)
Sep 05, 2008 6.710 6.820 6.710 6.810 1,000 -0.09(-1.30%)
Sep 04, 2008 7.000 7.000 6.900 6.900 3,800 -0.10(-1.43%)
Sep 03, 2008 6.990 7.030 6.950 7.000 7,305 -0.03(-0.43%)
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.