Skip to main content

Motorcar Parts Amer (NQ: MPAA )

8.130 +0.090 (+1.12%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.190 8.234 7.845 8.040 33,039 +0.00(+0.00%)
Mar 26, 2024 7.910 8.410 7.880 8.040 45,255 +0.03(+0.37%)
Mar 25, 2024 7.730 8.080 7.730 8.010 57,049 +0.17(+2.17%)
Mar 22, 2024 8.030 8.170 7.740 7.840 59,632 -0.18(-2.24%)
Mar 21, 2024 7.640 8.120 7.640 8.020 49,540 +0.23(+2.95%)
Mar 20, 2024 7.530 7.910 7.500 7.790 42,569 +0.33(+4.42%)
Mar 19, 2024 7.380 7.620 7.280 7.460 48,332 -0.01(-0.13%)
Mar 18, 2024 7.720 7.920 7.470 7.470 58,715 -0.30(-3.86%)
Mar 15, 2024 7.960 8.230 7.705 7.770 65,722 -0.20(-2.51%)
Mar 14, 2024 8.120 8.120 7.830 7.970 35,457 -0.25(-3.04%)
Mar 13, 2024 8.220 8.440 8.070 8.220 27,309 -0.16(-1.91%)
Mar 12, 2024 8.145 8.430 8.085 8.380 27,796 +0.12(+1.45%)
Mar 11, 2024 8.490 8.530 8.140 8.260 32,020 -0.27(-3.17%)
Mar 08, 2024 8.930 8.930 8.440 8.530 34,459 -0.27(-3.07%)
Mar 07, 2024 9.020 9.040 8.650 8.800 42,496 -0.19(-2.11%)
Mar 06, 2024 9.020 9.080 8.800 8.990 38,639 -0.01(-0.11%)
Mar 05, 2024 8.790 9.060 8.790 9.000 29,568 +0.16(+1.81%)
Mar 04, 2024 9.040 9.180 8.820 8.840 51,202 -0.15(-1.67%)
Mar 01, 2024 8.850 9.160 8.850 8.990 42,130 +0.00(+0.00%)
Feb 29, 2024 9.065 9.340 8.875 8.990 70,213 -0.03(-0.33%)
Feb 28, 2024 9.110 9.240 8.980 9.020 51,194 -0.20(-2.17%)
Feb 27, 2024 9.370 9.580 9.210 9.220 37,515 -0.13(-1.39%)
Feb 26, 2024 9.080 9.420 8.820 9.350 141,777 +0.13(+1.41%)
Feb 23, 2024 9.090 9.230 8.830 9.220 93,016 +0.24(+2.67%)
Feb 22, 2024 8.940 9.170 8.480 8.980 112,430 -0.02(-0.22%)
Feb 21, 2024 9.440 9.510 8.940 9.000 57,457 -0.50(-5.26%)
Feb 20, 2024 9.680 9.820 9.470 9.500 108,815 -0.33(-3.36%)
Feb 16, 2024 9.680 9.870 9.450 9.830 86,133 +0.13(+1.34%)
Feb 15, 2024 9.430 9.740 9.420 9.700 46,482 +0.26(+2.75%)
Feb 14, 2024 9.890 9.890 9.420 9.440 43,104 -0.13(-1.36%)
Feb 13, 2024 9.980 10.10 9.510 9.570 97,439 -0.37(-3.72%)
Feb 12, 2024 8.640 10.40 8.640 9.940 161,481 +1.34(+15.58%)
Feb 09, 2024 8.700 8.810 8.300 8.600 145,655 -0.98(-10.23%)
Feb 08, 2024 9.180 9.900 9.179 9.580 46,109 +0.43(+4.70%)
Feb 07, 2024 9.360 9.390 8.900 9.150 74,387 -0.25(-2.66%)
Feb 06, 2024 9.660 9.855 9.230 9.400 40,762 -0.16(-1.67%)
Feb 05, 2024 9.310 9.640 9.190 9.560 61,768 +0.11(+1.16%)
Feb 02, 2024 9.230 9.560 9.022 9.450 47,065 +0.11(+1.18%)
Feb 01, 2024 9.120 9.555 8.990 9.340 66,463 +0.21(+2.30%)
Jan 31, 2024 9.660 9.693 9.120 9.130 46,994 -0.67(-6.84%)
Jan 30, 2024 9.820 10.05 9.785 9.800 23,241 -0.10(-1.01%)
Jan 29, 2024 9.690 10.00 9.450 9.900 31,043 +0.15(+1.54%)
Jan 26, 2024 10.20 10.25 9.710 9.750 40,767 -0.43(-4.22%)
Jan 25, 2024 9.890 10.20 9.845 10.18 105,041 +0.36(+3.67%)
Jan 24, 2024 10.03 10.04 9.820 9.820 90,886 -0.07(-0.71%)
Jan 23, 2024 9.790 10.01 9.781 9.890 63,329 +0.01(+0.10%)
Jan 22, 2024 9.340 9.900 9.275 9.880 83,950 +0.59(+6.35%)
Jan 19, 2024 9.100 9.380 9.050 9.290 36,466 +0.13(+1.42%)
Jan 18, 2024 9.090 9.384 9.050 9.160 58,090 +0.05(+0.55%)
Jan 17, 2024 8.920 9.140 8.920 9.110 31,726 +0.02(+0.22%)
Jan 16, 2024 9.120 9.260 8.802 9.090 60,234 -0.19(-2.05%)
Jan 12, 2024 9.150 9.354 8.980 9.280 72,467 +0.19(+2.09%)
Jan 11, 2024 9.050 9.140 8.960 9.090 50,777 -0.09(-0.98%)
Jan 10, 2024 9.070 9.260 8.980 9.180 47,434 +0.09(+0.99%)
Jan 09, 2024 9.260 9.260 9.050 9.090 84,560 -0.34(-3.61%)
Jan 08, 2024 9.840 9.890 9.430 9.430 99,893 -0.41(-4.17%)
Jan 05, 2024 9.500 9.940 9.490 9.840 94,119 +0.43(+4.57%)
Jan 04, 2024 8.900 9.520 8.900 9.410 73,825 +0.41(+4.56%)
Jan 03, 2024 8.820 9.065 8.670 9.000 100,050 -0.12(-1.32%)
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.