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 (%)
Jul 31, 2012 4.490 4.550 4.230 4.450 39,409 -0.04(-0.89%)
Jul 30, 2012 4.550 4.690 4.400 4.490 16,999 -0.09(-1.97%)
Jul 27, 2012 4.650 4.660 4.280 4.580 69,518 -0.01(-0.22%)
Jul 26, 2012 4.240 4.700 4.220 4.590 53,009 +0.38(+9.03%)
Jul 25, 2012 4.080 4.250 4.080 4.210 42,983 +0.13(+3.19%)
Jul 24, 2012 4.070 4.120 4.043 4.080 30,981 +0.02(+0.49%)
Jul 23, 2012 4.080 4.140 4.020 4.060 28,543 -0.13(-3.10%)
Jul 20, 2012 4.110 4.190 4.010 4.190 36,101 +0.09(+2.20%)
Jul 19, 2012 4.130 4.150 4.020 4.100 41,301 -0.05(-1.20%)
Jul 18, 2012 4.010 4.160 3.970 4.150 66,957 +0.09(+2.22%)
Jul 17, 2012 4.050 4.220 4.030 4.060 120,863 +0.02(+0.50%)
Jul 16, 2012 4.060 4.100 3.960 4.040 112,285 -0.08(-1.94%)
Jul 13, 2012 4.190 4.270 4.040 4.120 89,813 -0.07(-1.67%)
Jul 12, 2012 4.240 4.330 4.100 4.190 130,196 -0.13(-3.01%)
Jul 11, 2012 4.240 4.400 4.170 4.320 47,042 +0.08(+1.89%)
Jul 10, 2012 4.390 4.450 4.100 4.240 81,615 -0.15(-3.42%)
Jul 09, 2012 4.610 4.620 4.360 4.390 48,559 -0.25(-5.39%)
Jul 06, 2012 4.750 4.790 4.520 4.640 94,433 -0.17(-3.53%)
Jul 05, 2012 4.500 4.830 4.460 4.810 218,513 +0.31(+6.89%)
Jul 03, 2012 4.460 4.510 4.330 4.500 37,970 +0.08(+1.81%)
Jul 02, 2012 4.490 4.490 4.320 4.420 37,695 -0.07(-1.56%)
Jun 29, 2012 4.130 4.510 4.130 4.490 93,545 +0.26(+6.15%)
Jun 28, 2012 4.260 4.340 4.195 4.230 70,475 -0.05(-1.17%)
Jun 27, 2012 4.290 4.350 4.150 4.280 75,929 -0.07(-1.61%)
Jun 26, 2012 4.150 4.450 4.150 4.350 106,820 +0.16(+3.82%)
Jun 25, 2012 4.250 4.420 4.160 4.190 86,016 -0.15(-3.46%)
Jun 22, 2012 4.150 4.410 4.040 4.340 1,662,298 +0.20(+4.83%)
Jun 21, 2012 4.170 4.220 4.090 4.140 150,119 -0.07(-1.66%)
Jun 20, 2012 4.250 4.350 4.190 4.210 39,351 -0.01(-0.24%)
Jun 19, 2012 4.130 4.300 4.130 4.220 91,485 +0.07(+1.69%)
Jun 18, 2012 4.100 4.180 4.050 4.150 89,068 +0.03(+0.73%)
Jun 15, 2012 4.190 4.190 4.060 4.120 73,757 -0.10(-2.37%)
Jun 14, 2012 4.360 4.670 4.160 4.220 92,964 -0.15(-3.43%)
Jun 13, 2012 4.330 4.620 4.050 4.370 149,706 +0.10(+2.34%)
Jun 12, 2012 4.300 4.360 4.160 4.270 58,165 +0.00(+0.00%)
Jun 11, 2012 4.360 4.470 4.140 4.270 75,713 -0.05(-1.16%)
Jun 08, 2012 4.290 4.420 4.120 4.320 123,682 +0.03(+0.70%)
Jun 07, 2012 4.600 4.760 4.170 4.290 136,821 -0.22(-4.88%)
Jun 06, 2012 4.340 4.510 4.305 4.510 65,551 +0.22(+5.13%)
Jun 05, 2012 4.240 4.330 4.170 4.290 56,911 +0.04(+0.94%)
Jun 04, 2012 4.290 4.380 4.160 4.250 128,038 +0.00(+0.00%)
Jun 01, 2012 4.140 4.370 4.130 4.250 86,394 -0.07(-1.62%)
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%)
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.