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

Motorcar Parts Amer (NQ: MPAA )

5.640 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 7.450 7.579 7.450 7.500 33,604 +0.01(+0.13%)
Dec 29, 2011 7.360 7.520 7.360 7.490 28,663 +0.15(+2.04%)
Dec 28, 2011 7.400 7.460 7.320 7.340 36,186 -0.09(-1.21%)
Dec 27, 2011 7.370 7.480 7.250 7.430 56,468 +0.04(+0.54%)
Dec 23, 2011 7.400 7.410 7.340 7.390 44,726 +0.04(+0.54%)
Dec 21, 2011 7.340 7.500 7.230 7.350 130,533 +0.05(+0.68%)
Dec 20, 2011 7.210 7.340 7.030 7.300 176,485 +0.27(+3.84%)
Dec 19, 2011 6.840 7.120 6.840 7.030 73,308 +0.28(+4.15%)
Dec 16, 2011 6.750 6.800 6.710 6.750 311,946 +0.00(+0.00%)
Dec 15, 2011 6.950 6.950 6.700 6.750 190,310 -0.10(-1.46%)
Dec 14, 2011 6.820 6.860 6.760 6.850 63,857 +0.00(+0.00%)
Dec 13, 2011 7.090 7.140 6.850 6.850 82,023 -0.19(-2.70%)
Dec 12, 2011 6.960 7.100 6.820 7.040 87,969 -0.01(-0.14%)
Dec 09, 2011 7.030 7.140 6.860 7.050 67,176 +0.07(+1.00%)
Dec 08, 2011 7.070 7.350 6.940 6.980 83,406 -0.19(-2.65%)
Dec 07, 2011 7.190 7.360 6.960 7.170 114,909 -0.05(-0.69%)
Dec 06, 2011 7.250 7.350 7.200 7.220 72,982 -0.03(-0.41%)
Dec 05, 2011 7.400 7.420 7.210 7.250 57,384 -0.05(-0.68%)
Dec 02, 2011 7.410 7.540 7.210 7.300 70,570 -0.03(-0.41%)
Dec 01, 2011 7.430 7.550 7.320 7.330 46,173 -0.10(-1.35%)
Nov 30, 2011 7.530 7.530 7.400 7.430 69,406 +0.16(+2.20%)
Nov 29, 2011 7.370 7.370 7.220 7.270 22,905 -0.09(-1.22%)
Nov 28, 2011 7.380 7.530 7.270 7.360 41,591 +0.13(+1.80%)
Nov 25, 2011 7.190 7.320 7.150 7.230 18,734 -0.01(-0.14%)
Nov 23, 2011 7.690 7.730 6.880 7.240 229,558 -0.47(-6.10%)
Nov 22, 2011 7.980 8.020 7.650 7.710 201,693 -0.29(-3.63%)
Nov 21, 2011 7.850 8.050 7.850 8.000 37,379 +0.01(+0.13%)
Nov 18, 2011 8.100 8.140 7.950 7.990 48,192 -0.04(-0.50%)
Nov 17, 2011 8.500 8.630 7.940 8.030 78,076 -0.46(-5.42%)
Nov 16, 2011 8.680 8.880 8.450 8.490 75,568 -0.29(-3.30%)
Nov 15, 2011 8.060 8.800 8.050 8.780 77,331 +0.20(+2.33%)
Nov 14, 2011 8.780 8.910 8.482 8.580 55,842 -0.20(-2.28%)
Nov 11, 2011 8.810 9.230 8.630 8.780 188,547 +0.01(+0.11%)
Nov 10, 2011 9.180 9.295 8.730 8.770 66,806 -0.28(-3.09%)
Nov 09, 2011 9.350 9.620 9.020 9.050 44,709 -0.59(-6.12%)
Nov 08, 2011 9.310 9.660 9.180 9.640 28,570 +0.44(+4.78%)
Nov 07, 2011 9.280 9.280 8.770 9.200 43,672 -0.06(-0.65%)
Nov 04, 2011 9.380 9.380 9.050 9.260 21,122 -0.23(-2.42%)
Nov 03, 2011 9.360 9.730 9.200 9.490 37,900 +0.17(+1.82%)
Nov 02, 2011 9.580 9.990 9.170 9.320 110,894 -0.13(-1.38%)
Nov 01, 2011 9.590 9.760 9.000 9.450 48,650 -0.47(-4.74%)
Oct 31, 2011 9.990 10.10 9.840 9.920 30,601 -0.22(-2.17%)
Oct 28, 2011 10.14 10.42 10.00 10.14 32,326 -0.08(-0.78%)
Oct 27, 2011 9.900 10.28 9.900 10.22 92,999 +0.60(+6.24%)
Oct 26, 2011 9.530 9.650 9.390 9.620 51,699 +0.25(+2.67%)
Oct 25, 2011 9.510 9.560 9.330 9.370 58,592 -0.16(-1.68%)
Oct 24, 2011 9.470 9.540 9.090 9.530 143,499 +0.09(+0.95%)
Oct 21, 2011 9.530 9.570 9.360 9.440 97,939 +0.03(+0.32%)
Oct 20, 2011 9.370 9.480 9.160 9.410 28,480 +0.07(+0.75%)
Oct 19, 2011 9.520 9.560 9.260 9.340 53,181 -0.18(-1.89%)
Oct 18, 2011 9.560 9.580 9.390 9.520 103,834 +0.13(+1.38%)
Oct 17, 2011 9.510 9.540 9.310 9.390 66,307 -0.17(-1.78%)
Oct 14, 2011 9.130 9.600 8.912 9.560 75,812 +0.52(+5.75%)
Oct 13, 2011 9.090 9.090 8.680 9.040 41,212 -0.09(-0.99%)
Oct 12, 2011 9.130 9.280 9.000 9.130 72,451 +0.10(+1.11%)
Oct 11, 2011 8.440 9.120 8.430 9.030 41,563 +0.53(+6.24%)
Oct 10, 2011 8.380 8.500 8.310 8.500 41,114 +0.23(+2.78%)
Oct 07, 2011 8.510 8.610 8.170 8.270 45,725 -0.25(-2.93%)
Oct 06, 2011 8.310 8.550 8.310 8.520 56,185 +0.16(+1.91%)
Oct 05, 2011 8.040 8.400 7.570 8.360 37,079 +0.30(+3.72%)
Oct 04, 2011 7.610 8.100 7.450 8.060 105,219 +0.43(+5.64%)
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.