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 (%)
Mar 28, 2024 8.090 8.180 8.010 8.040 12,530 +0.00(+0.00%)
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%)
Jan 02, 2024 9.330 9.565 8.950 9.120 108,550 -0.22(-2.36%)
Dec 29, 2023 9.430 9.570 9.240 9.340 87,618 -0.08(-0.85%)
Dec 28, 2023 9.590 9.700 9.320 9.420 53,632 -0.26(-2.69%)
Dec 27, 2023 9.570 9.690 9.270 9.680 75,495 +0.19(+2.00%)
Dec 26, 2023 8.630 9.590 8.540 9.490 123,451 +0.81(+9.33%)
Dec 22, 2023 8.560 8.790 8.558 8.680 56,857 +0.18(+2.12%)
Dec 21, 2023 8.290 8.550 8.280 8.500 97,032 +0.28(+3.41%)
Dec 20, 2023 8.330 8.590 8.120 8.220 78,426 -0.25(-2.95%)
Dec 19, 2023 8.260 8.550 8.260 8.470 59,318 +0.37(+4.57%)
Dec 18, 2023 8.300 8.320 7.810 8.100 111,059 -0.19(-2.29%)
Dec 15, 2023 9.000 9.030 8.150 8.290 142,440 -0.66(-7.37%)
Dec 14, 2023 9.270 9.350 8.700 8.950 116,693 -0.14(-1.54%)
Dec 13, 2023 9.040 9.120 8.610 9.090 74,897 +0.23(+2.60%)
Dec 12, 2023 9.310 9.310 8.731 8.860 48,687 -0.44(-4.73%)
Dec 11, 2023 9.230 9.410 8.970 9.300 84,322 -0.05(-0.53%)
Dec 08, 2023 9.380 9.810 9.310 9.350 46,725 -0.54(-5.46%)
Dec 07, 2023 9.840 10.09 9.820 9.890 33,174 +0.05(+0.51%)
Dec 06, 2023 9.920 10.10 9.650 9.840 103,706 -0.01(-0.10%)
Dec 05, 2023 9.820 10.02 9.570 9.850 75,803 +0.03(+0.31%)
Dec 04, 2023 9.700 9.980 9.550 9.820 90,796 -0.03(-0.30%)
Dec 01, 2023 9.390 9.935 9.390 9.850 65,798 +0.21(+2.18%)
Nov 30, 2023 9.570 9.830 9.440 9.640 78,846 -0.15(-1.53%)
Nov 29, 2023 9.750 9.950 9.740 9.790 58,682 +0.17(+1.77%)
Nov 28, 2023 9.970 9.970 9.440 9.620 83,278 -0.28(-2.83%)
Nov 27, 2023 9.720 10.04 9.720 9.900 73,754 -0.05(-0.50%)
Nov 24, 2023 10.06 10.12 9.760 9.950 52,001 +0.07(+0.71%)
Nov 22, 2023 9.700 10.15 9.255 9.880 105,845 +0.24(+2.49%)
Nov 21, 2023 10.04 10.04 9.440 9.640 116,305 -0.33(-3.31%)
Nov 20, 2023 10.00 10.38 9.810 9.970 155,303 +0.17(+1.73%)
Nov 17, 2023 9.300 9.820 9.300 9.800 81,771 +0.68(+7.46%)
Nov 16, 2023 8.650 9.170 8.650 9.120 65,777 +0.24(+2.70%)
Nov 15, 2023 8.820 9.000 8.645 8.880 92,924 +0.14(+1.60%)
Nov 14, 2023 8.600 8.980 8.320 8.740 99,756 +0.36(+4.30%)
Nov 13, 2023 8.470 8.580 8.310 8.380 99,952 -0.11(-1.30%)
Nov 10, 2023 8.200 8.520 8.020 8.490 57,448 +0.44(+5.47%)
Nov 09, 2023 8.220 8.611 7.870 8.050 146,666 -0.11(-1.35%)
Nov 08, 2023 8.250 8.250 8.020 8.160 129,491 +0.08(+0.99%)
Nov 07, 2023 7.740 8.100 7.650 8.080 62,974 +0.28(+3.59%)
Nov 06, 2023 7.680 7.840 7.575 7.800 51,197 +0.13(+1.69%)
Nov 03, 2023 7.540 7.870 7.540 7.670 72,011 +0.13(+1.72%)
Nov 02, 2023 7.290 7.570 7.210 7.540 64,251 +0.37(+5.16%)
Nov 01, 2023 7.090 7.180 6.820 7.170 116,765 -0.05(-0.69%)
Oct 31, 2023 7.200 7.380 7.110 7.220 67,209 -0.01(-0.14%)
Oct 30, 2023 7.160 7.280 6.920 7.230 98,921 +0.20(+2.84%)
Oct 27, 2023 7.000 7.140 6.879 7.030 96,148 +0.04(+0.57%)
Oct 26, 2023 6.590 7.020 6.590 6.990 94,542 +0.39(+5.91%)
Oct 25, 2023 6.680 6.760 6.545 6.600 130,007 -0.12(-1.79%)
Oct 24, 2023 6.670 6.980 6.670 6.720 90,539 +0.00(+0.00%)
Oct 23, 2023 6.680 6.850 6.650 6.720 82,777 -0.06(-0.88%)
Oct 20, 2023 6.550 6.820 6.550 6.780 93,086 +0.16(+2.42%)
Oct 19, 2023 7.300 7.300 6.610 6.620 142,121 -0.62(-8.56%)
Oct 18, 2023 7.500 7.550 7.200 7.240 59,946 -0.47(-6.10%)
Oct 17, 2023 7.650 7.900 7.650 7.710 91,547 +0.01(+0.13%)
Oct 16, 2023 7.580 7.950 7.605 7.700 50,999 +0.15(+1.99%)
Oct 13, 2023 7.730 7.740 7.510 7.550 69,353 -0.23(-2.96%)
Oct 12, 2023 8.100 8.100 7.710 7.780 92,349 -0.36(-4.42%)
Oct 11, 2023 7.970 8.160 7.970 8.140 40,808 +0.19(+2.39%)
Oct 10, 2023 7.700 7.980 7.700 7.950 82,731 +0.34(+4.47%)
Oct 09, 2023 7.700 7.810 7.550 7.610 56,164 -0.16(-2.06%)
Oct 06, 2023 7.560 7.870 7.460 7.770 54,064 +0.18(+2.37%)
Oct 05, 2023 7.500 7.790 7.500 7.590 125,765 +0.01(+0.13%)
Oct 04, 2023 7.750 7.750 7.540 7.580 103,507 -0.22(-2.82%)
Oct 03, 2023 7.870 7.870 7.720 7.800 80,907 -0.20(-2.50%)
Oct 02, 2023 7.990 8.125 7.900 8.000 70,173 -0.09(-1.11%)
Sep 29, 2023 8.300 8.360 8.030 8.090 49,197 -0.01(-0.12%)
Sep 28, 2023 8.060 8.430 8.060 8.100 88,687 +0.08(+1.00%)
Sep 27, 2023 7.950 8.145 7.280 8.020 72,284 +0.17(+2.17%)
Sep 26, 2023 7.700 7.980 7.666 7.850 159,572 +0.30(+3.97%)
Sep 25, 2023 7.390 7.580 7.490 7.550 54,308 +0.07(+0.94%)
Sep 22, 2023 7.430 7.572 7.330 7.480 103,604 +0.07(+0.94%)
Sep 21, 2023 7.210 7.550 7.130 7.410 78,610 +0.14(+1.93%)
Sep 20, 2023 7.590 7.708 7.270 7.270 55,388 -0.32(-4.22%)
Sep 19, 2023 7.430 7.640 7.300 7.590 58,093 +0.08(+1.07%)
Sep 18, 2023 7.420 7.600 7.370 7.510 52,448 +0.06(+0.81%)
Sep 15, 2023 7.620 7.750 7.350 7.450 181,190 -0.25(-3.25%)
Sep 14, 2023 7.600 7.700 7.570 7.700 58,698 +0.22(+2.94%)
Sep 13, 2023 7.610 7.727 7.480 7.480 116,744 -0.13(-1.71%)
Sep 12, 2023 7.540 7.730 7.520 7.610 117,312 +0.07(+0.93%)
Sep 11, 2023 7.730 7.740 7.240 7.540 170,068 -0.19(-2.46%)
Sep 08, 2023 7.650 7.840 7.620 7.730 87,391 +0.11(+1.44%)
Sep 07, 2023 7.950 7.968 7.550 7.620 131,189 -0.42(-5.22%)
Sep 06, 2023 7.980 8.220 7.980 8.040 81,476 +0.00(+0.00%)
Sep 05, 2023 8.230 8.230 7.756 8.040 93,086 -0.09(-1.11%)
Sep 01, 2023 7.950 8.385 7.950 8.130 85,228 +0.24(+3.04%)
Aug 31, 2023 7.920 8.090 7.890 7.890 119,956 -0.02(-0.25%)
Aug 30, 2023 7.760 8.000 7.700 7.910 135,899 +0.01(+0.13%)
Aug 29, 2023 7.870 8.140 7.550 7.900 408,188 -0.27(-3.30%)
Aug 28, 2023 8.020 8.200 8.010 8.170 57,198 +0.19(+2.38%)
Aug 25, 2023 8.220 8.350 7.980 7.980 67,002 -0.17(-2.09%)
Aug 24, 2023 8.660 8.660 7.885 8.150 102,580 -0.63(-7.18%)
Aug 23, 2023 8.480 8.900 8.435 8.780 93,939 +0.33(+3.91%)
Aug 22, 2023 8.240 8.500 7.910 8.450 93,926 +0.20(+2.42%)
Aug 21, 2023 8.200 8.360 8.030 8.250 135,418 +0.05(+0.61%)
Aug 18, 2023 8.010 8.290 8.002 8.200 77,182 +0.07(+0.86%)
Aug 17, 2023 7.850 8.390 7.850 8.130 135,064 +0.32(+4.10%)
Aug 16, 2023 7.640 7.950 7.640 7.810 105,412 +0.11(+1.43%)
Aug 15, 2023 8.380 8.560 7.590 7.700 223,037 -0.87(-10.15%)
Aug 14, 2023 8.570 8.880 8.315 8.570 152,807 -0.22(-2.50%)
Aug 11, 2023 8.340 8.900 8.260 8.790 167,218 +0.40(+4.77%)
Aug 10, 2023 7.750 8.660 7.750 8.390 204,154 +0.52(+6.61%)
Aug 09, 2023 7.610 8.500 7.040 7.870 504,869 -1.27(-13.89%)
Aug 08, 2023 8.970 9.170 8.680 9.140 140,094 -0.02(-0.22%)
Aug 07, 2023 9.400 9.461 9.150 9.160 141,131 -0.19(-2.03%)
Aug 04, 2023 9.210 9.460 9.210 9.350 91,615 +0.19(+2.07%)
Aug 03, 2023 9.040 9.340 8.970 9.160 91,515 +0.00(+0.00%)
Aug 02, 2023 9.130 9.200 8.785 9.160 139,648 -0.16(-1.72%)
Aug 01, 2023 8.970 9.370 8.730 9.320 105,600 +0.35(+3.90%)
Jul 31, 2023 9.080 9.180 8.760 8.970 171,566 -0.08(-0.88%)
Jul 28, 2023 8.940 9.130 8.750 9.050 132,935 +0.16(+1.80%)
Jul 27, 2023 9.620 9.620 8.850 8.890 155,835 -0.62(-6.52%)
Jul 26, 2023 8.780 9.585 8.780 9.510 126,167 +0.77(+8.81%)
Jul 25, 2023 9.690 9.834 8.710 8.740 170,169 -0.95(-9.80%)
Jul 24, 2023 9.270 9.850 9.122 9.690 179,149 +0.49(+5.33%)
Jul 21, 2023 9.690 9.690 8.970 9.200 206,119 -0.29(-3.06%)
Jul 20, 2023 9.860 9.860 9.270 9.490 262,821 -0.37(-3.75%)
Jul 19, 2023 9.540 10.24 9.258 9.860 414,745 +0.71(+7.76%)
Jul 18, 2023 8.670 9.610 8.650 9.150 802,543 +0.47(+5.41%)
Jul 17, 2023 7.970 8.740 7.870 8.680 375,900 +0.71(+8.91%)
Jul 14, 2023 8.210 8.210 7.910 7.970 160,295 -0.30(-3.63%)
Jul 13, 2023 7.880 8.330 7.840 8.270 145,214 +0.40(+5.08%)
Jul 12, 2023 8.120 8.140 7.830 7.870 89,038 -0.03(-0.38%)
Jul 11, 2023 8.080 8.095 7.695 7.900 136,858 -0.16(-1.99%)
Jul 10, 2023 7.930 8.408 7.870 8.060 131,375 +0.16(+2.03%)
Jul 07, 2023 7.450 7.990 7.388 7.900 147,868 +0.51(+6.90%)
Jul 06, 2023 7.570 7.610 7.300 7.390 148,940 -0.32(-4.15%)
Jul 05, 2023 8.300 8.300 7.660 7.710 218,778 -0.50(-6.09%)
Jul 03, 2023 7.950 8.305 7.910 8.210 75,362 +0.47(+6.07%)
Jun 30, 2023 8.070 8.095 7.720 7.740 200,597 -0.27(-3.37%)
Jun 29, 2023 8.200 8.500 7.860 8.010 250,351 -0.20(-2.44%)
Jun 28, 2023 7.470 8.670 7.470 8.210 720,882 +1.17(+16.62%)
Jun 27, 2023 7.040 7.210 6.910 7.040 331,186 +0.08(+1.15%)
Jun 26, 2023 7.000 7.220 6.810 6.960 386,080 -0.03(-0.43%)
Jun 23, 2023 6.500 7.320 6.310 6.990 3,046,118 +0.31(+4.64%)
Jun 22, 2023 6.420 6.770 6.270 6.680 455,346 +0.25(+3.89%)
Jun 21, 2023 6.420 6.520 6.270 6.430 412,172 +0.01(+0.16%)
Jun 20, 2023 6.480 6.710 6.250 6.420 339,946 -0.26(-3.89%)
Jun 16, 2023 6.880 6.940 6.340 6.680 492,140 -0.02(-0.30%)
Jun 15, 2023 6.080 6.820 5.950 6.700 651,406 +1.99(+42.25%)
May 08, 2023 4.750 4.800 4.480 4.710 252,362 +0.02(+0.43%)
May 05, 2023 4.750 4.990 4.680 4.690 261,413 +0.04(+0.86%)
May 04, 2023 4.470 4.800 4.470 4.650 238,887 +0.15(+3.33%)
May 03, 2023 4.640 4.640 4.260 4.500 1,363,673 -0.06(-1.32%)
May 02, 2023 4.670 4.747 4.370 4.560 249,481 -0.14(-2.88%)
May 01, 2023 4.890 4.945 4.655 4.695 284,717 -0.17(-3.59%)
Apr 28, 2023 4.590 4.960 4.578 4.870 219,387 +0.28(+6.10%)
Apr 27, 2023 4.640 4.710 4.500 4.590 218,775 +0.01(+0.22%)
Apr 26, 2023 4.360 4.600 4.330 4.580 366,864 +0.18(+4.09%)
Apr 25, 2023 4.610 4.610 4.350 4.400 405,378 -0.24(-5.17%)
Apr 24, 2023 4.520 4.670 4.450 4.640 366,113 +0.09(+1.98%)
Apr 21, 2023 4.580 4.690 4.480 4.550 292,182 +0.04(+0.89%)
Apr 20, 2023 4.610 4.800 4.450 4.510 265,988 -0.14(-3.01%)
Apr 19, 2023 4.860 4.860 4.500 4.650 366,690 -0.21(-4.32%)
Apr 18, 2023 5.170 5.240 4.840 4.860 384,933 -0.31(-6.00%)
Apr 17, 2023 5.060 5.250 4.930 5.170 429,203 +0.12(+2.38%)
Apr 14, 2023 5.350 5.610 5.010 5.050 369,504 -0.29(-5.43%)
Apr 13, 2023 5.680 5.690 5.110 5.340 438,358 -0.30(-5.32%)
Apr 12, 2023 5.710 5.790 5.550 5.640 275,790 -0.01(-0.18%)
Apr 11, 2023 5.440 5.705 5.280 5.650 517,597 +0.23(+4.24%)
Apr 10, 2023 5.610 5.700 5.340 5.420 406,137 -0.14(-2.52%)
Apr 06, 2023 5.940 5.950 5.430 5.560 263,500 -0.39(-6.55%)
Apr 05, 2023 6.250 6.280 5.880 5.950 235,122 -0.39(-6.15%)
Apr 04, 2023 7.090 7.420 6.285 6.340 218,571 -0.74(-10.45%)
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.