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

Motorcar Parts Amer (NQ: MPAA )

5.210 -0.070 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2005 10.05 10.15 9.880 9.900 10,345 +0.04(+0.39%)
Nov 29, 2005 9.861 9.861 9.861 9.861 0 +0.00(+0.00%)
Nov 28, 2005 9.650 9.900 9.590 9.861 18,090 +0.26(+2.72%)
Nov 25, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Nov 23, 2005 9.700 9.700 9.550 9.600 50,635 -0.05(-0.52%)
Nov 22, 2005 9.750 9.850 9.650 9.650 17,685 -0.05(-0.52%)
Nov 21, 2005 9.800 9.850 9.700 9.700 40,900 -0.10(-1.02%)
Nov 18, 2005 9.850 9.850 9.800 9.800 11,625 -0.05(-0.51%)
Nov 17, 2005 10.00 10.00 9.800 9.850 18,200 -0.10(-1.01%)
Nov 16, 2005 9.950 10.00 9.950 9.950 5,500 -0.15(-1.49%)
Nov 15, 2005 10.10 10.10 10.10 10.10 3,970 +0.00(+0.00%)
Nov 14, 2005 9.950 10.10 9.950 10.10 8,790 +0.10(+1.00%)
Nov 11, 2005 9.950 10.00 9.900 10.00 5,000 -0.15(-1.48%)
Nov 10, 2005 10.22 10.22 9.950 10.15 21,450 +0.00(+0.00%)
Nov 09, 2005 10.25 10.25 10.10 10.15 93,850 -0.07(-0.68%)
Nov 08, 2005 10.22 10.22 10.22 10.22 300 +0.12(+1.19%)
Nov 07, 2005 10.00 10.10 10.00 10.10 2,400 +0.11(+1.10%)
Nov 04, 2005 9.800 10.00 9.700 9.990 6,100 +0.29(+2.99%)
Nov 03, 2005 9.950 9.950 9.700 9.700 3,300 -0.31(-3.10%)
Nov 02, 2005 9.860 10.22 9.860 10.01 17,450 +0.25(+2.56%)
Nov 01, 2005 9.760 9.760 9.760 9.760 0 +0.00(+0.00%)
Oct 31, 2005 9.700 9.760 9.650 9.760 3,000 +0.11(+1.14%)
Oct 28, 2005 9.650 9.650 9.610 9.650 7,000 +0.05(+0.52%)
Oct 27, 2005 9.510 9.650 9.510 9.600 5,250 -0.05(-0.52%)
Oct 26, 2005 9.500 9.650 9.500 9.650 1,400 +0.06(+0.63%)
Oct 25, 2005 9.590 9.700 9.500 9.590 17,100 +0.00(+0.00%)
Oct 24, 2005 9.590 9.590 9.590 9.590 400 +0.00(+0.00%)
Oct 21, 2005 9.560 9.590 9.500 9.590 13,600 +0.09(+0.95%)
Oct 20, 2005 9.510 9.570 9.500 9.500 8,900 +0.00(+0.00%)
Oct 19, 2005 9.400 9.500 9.250 9.500 12,200 +0.05(+0.53%)
Oct 18, 2005 9.650 9.750 9.450 9.450 29,500 -0.30(-3.08%)
Oct 17, 2005 10.00 10.00 8.975 9.750 48,370 -0.35(-3.47%)
Oct 14, 2005 10.15 10.15 10.10 10.10 2,280 -0.10(-0.98%)
Oct 13, 2005 10.35 10.35 10.20 10.20 1,100 -0.13(-1.26%)
Oct 12, 2005 10.05 10.50 10.00 10.33 9,350 -0.27(-2.55%)
Oct 11, 2005 10.73 10.73 10.60 10.60 1,900 -0.13(-1.21%)
Oct 10, 2005 10.75 10.75 10.73 10.73 2,500 -0.04(-0.37%)
Oct 07, 2005 10.79 10.80 10.77 10.77 24,575 -0.03(-0.28%)
Oct 06, 2005 10.80 10.80 10.80 10.80 200 -0.05(-0.46%)
Oct 05, 2005 10.90 10.90 10.85 10.85 6,500 -0.07(-0.64%)
Oct 04, 2005 10.92 10.92 10.92 10.92 6,200 +0.02(+0.18%)
Oct 03, 2005 10.90 11.00 10.90 10.90 8,500 +0.00(+0.00%)
Sep 30, 2005 10.94 10.94 10.90 10.90 7,700 +0.00(+0.00%)
Sep 29, 2005 11.00 11.00 10.90 10.90 18,700 -0.10(-0.91%)
Sep 28, 2005 10.95 11.00 10.95 11.00 6,700 +0.07(+0.64%)
Sep 27, 2005 10.93 10.95 10.90 10.93 16,100 +0.03(+0.28%)
Sep 26, 2005 10.88 10.95 10.85 10.90 22,100 +0.02(+0.18%)
Sep 23, 2005 10.88 10.88 10.88 10.88 0 +0.00(+0.00%)
Sep 22, 2005 10.86 10.88 10.86 10.88 3,300 +0.03(+0.28%)
Sep 21, 2005 10.85 10.87 10.85 10.85 5,100 +0.00(+0.00%)
Sep 20, 2005 10.85 10.86 10.80 10.85 2,350 -0.05(-0.46%)
Sep 19, 2005 10.90 10.95 10.90 10.90 14,750 -0.03(-0.27%)
Sep 16, 2005 10.95 10.95 10.90 10.93 12,000 -0.07(-0.64%)
Sep 15, 2005 10.95 11.00 10.90 11.00 5,700 +0.05(+0.46%)
Sep 14, 2005 10.95 10.95 10.95 10.95 4,750 +0.00(+0.00%)
Sep 13, 2005 10.95 10.95 10.95 10.95 2,000 +0.00(+0.00%)
Sep 12, 2005 10.95 10.95 10.95 10.95 7,275 -0.05(-0.45%)
Sep 09, 2005 10.95 11.00 10.95 11.00 975 -0.05(-0.45%)
Sep 08, 2005 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
Sep 07, 2005 11.05 11.05 11.05 11.05 1,000 -0.05(-0.45%)
Sep 06, 2005 11.00 11.10 11.00 11.10 16,220 +0.15(+1.37%)
Sep 02, 2005 10.95 10.95 10.95 10.95 5,100 -0.01(-0.09%)
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.