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 (%)
May 31, 2012 4.520 4.520 4.250 4.320 94,711 -0.15(-3.36%)
May 30, 2012 4.550 4.670 4.450 4.470 69,400 -0.12(-2.61%)
May 29, 2012 4.360 4.620 4.215 4.590 68,251 +0.22(+5.03%)
May 25, 2012 4.630 4.630 4.360 4.370 109,582 -0.27(-5.82%)
May 24, 2012 4.980 4.990 4.600 4.640 128,817 -0.35(-7.01%)
May 23, 2012 4.990 5.100 4.930 4.990 158,512 -0.08(-1.58%)
May 22, 2012 5.330 5.400 5.020 5.070 128,034 -0.29(-5.41%)
May 21, 2012 5.450 5.480 5.300 5.360 95,778 -0.06(-1.11%)
May 18, 2012 5.710 5.710 5.400 5.420 87,866 -0.30(-5.24%)
May 17, 2012 5.850 5.860 5.670 5.720 52,770 -0.13(-2.22%)
May 16, 2012 6.240 6.280 5.830 5.850 85,552 -0.34(-5.49%)
May 15, 2012 6.700 6.890 6.180 6.190 109,524 -0.49(-7.34%)
May 14, 2012 7.320 7.410 6.570 6.680 185,787 -0.58(-7.99%)
May 11, 2012 7.360 7.420 7.210 7.260 45,344 -0.18(-2.42%)
May 10, 2012 7.650 7.650 7.410 7.440 81,463 -0.17(-2.23%)
May 09, 2012 7.600 7.700 7.380 7.610 25,947 -0.08(-1.04%)
May 08, 2012 7.570 7.740 7.370 7.690 54,309 +0.05(+0.65%)
May 07, 2012 7.440 7.730 7.340 7.640 43,322 +0.15(+2.00%)
May 04, 2012 7.560 7.640 7.380 7.490 63,712 -0.12(-1.58%)
May 03, 2012 7.720 7.730 7.510 7.610 47,897 -0.13(-1.68%)
May 02, 2012 7.770 7.790 7.580 7.740 94,612 -0.11(-1.40%)
May 01, 2012 7.530 7.960 7.500 7.850 72,888 +0.29(+3.84%)
Apr 30, 2012 7.820 7.890 7.530 7.560 86,843 -0.27(-3.45%)
Apr 27, 2012 7.920 7.940 7.770 7.830 55,385 -0.08(-1.01%)
Apr 26, 2012 7.750 8.120 7.660 7.910 62,375 +0.12(+1.54%)
Apr 25, 2012 7.990 8.040 7.730 7.790 86,697 -0.11(-1.39%)
Apr 24, 2012 7.870 8.050 7.753 7.900 145,833 +0.06(+0.77%)
Apr 23, 2012 8.090 8.090 7.780 7.840 86,088 -0.33(-4.04%)
Apr 20, 2012 9.850 9.850 7.900 8.170 725,076 -1.48(-15.34%)
Apr 19, 2012 9.770 9.925 9.600 9.650 49,588 -0.07(-0.72%)
Apr 18, 2012 9.830 9.920 9.720 9.720 26,772 -0.19(-1.92%)
Apr 17, 2012 9.880 10.00 9.776 9.910 24,385 +0.11(+1.12%)
Apr 16, 2012 9.760 9.830 9.610 9.800 24,460 +0.11(+1.14%)
Apr 13, 2012 9.710 9.870 9.520 9.690 46,606 -0.10(-1.02%)
Apr 12, 2012 9.880 9.910 9.700 9.790 27,179 -0.06(-0.61%)
Apr 11, 2012 9.360 9.880 9.330 9.850 63,932 +0.61(+6.60%)
Apr 10, 2012 9.580 9.645 8.970 9.240 89,127 -0.35(-3.65%)
Apr 09, 2012 9.610 9.870 9.580 9.590 46,866 -0.22(-2.24%)
Apr 05, 2012 9.700 9.970 9.630 9.810 55,241 +0.07(+0.72%)
Apr 04, 2012 9.630 9.810 9.500 9.740 45,815 +0.00(+0.00%)
Apr 03, 2012 9.820 9.950 9.720 9.740 33,747 -0.15(-1.52%)
Apr 02, 2012 9.550 9.950 9.550 9.890 45,873 +0.27(+2.81%)
Mar 30, 2012 9.950 9.950 9.620 9.620 44,269 -0.22(-2.24%)
Mar 29, 2012 9.870 9.970 9.730 9.840 31,456 -0.09(-0.91%)
Mar 28, 2012 9.530 10.05 9.530 9.930 124,981 +0.07(+0.71%)
Mar 27, 2012 9.960 10.10 9.850 9.860 30,294 -0.09(-0.90%)
Mar 26, 2012 9.510 10.04 9.300 9.950 78,047 +0.57(+6.08%)
Mar 23, 2012 9.120 9.460 9.060 9.380 35,290 +0.27(+2.96%)
Mar 22, 2012 8.980 9.190 8.980 9.110 16,542 +0.00(+0.00%)
Mar 21, 2012 8.590 9.150 8.590 9.110 39,478 +0.07(+0.77%)
Mar 20, 2012 9.060 9.100 9.010 9.040 36,368 -0.08(-0.88%)
Mar 19, 2012 9.060 9.180 8.870 9.120 49,370 +0.02(+0.22%)
Mar 16, 2012 9.170 9.170 9.040 9.100 64,632 -0.08(-0.87%)
Mar 15, 2012 9.140 9.190 9.050 9.180 56,397 +0.10(+1.10%)
Mar 14, 2012 9.190 9.200 9.020 9.080 32,515 -0.10(-1.09%)
Mar 13, 2012 9.160 9.280 9.060 9.180 81,093 +0.12(+1.32%)
Mar 12, 2012 8.900 9.190 8.750 9.060 90,470 +0.19(+2.14%)
Mar 09, 2012 8.970 9.070 8.800 8.870 95,347 -0.12(-1.33%)
Mar 08, 2012 9.150 9.150 8.700 8.990 120,355 -0.09(-0.99%)
Mar 07, 2012 8.230 9.110 8.180 9.080 180,705 +0.93(+11.41%)
Mar 06, 2012 8.370 8.370 8.080 8.150 84,303 -0.31(-3.66%)
Mar 05, 2012 8.360 8.500 8.220 8.460 75,294 +0.11(+1.32%)
Mar 02, 2012 8.570 8.880 8.320 8.350 116,673 -0.20(-2.34%)
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.