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 (%)
Jun 28, 2013 9.000 9.240 8.830 9.170 157,760 +0.14(+1.55%)
Jun 27, 2013 9.300 9.360 8.940 9.030 0 -0.25(-2.69%)
Jun 26, 2013 9.350 9.550 9.230 9.280 0 -0.12(-1.28%)
Jun 25, 2013 9.480 9.600 9.330 9.400 0 -0.04(-0.42%)
Jun 24, 2013 9.500 9.500 9.350 9.440 0 -0.08(-0.84%)
Jun 21, 2013 9.150 9.579 9.130 9.520 322,457 +0.41(+4.50%)
Jun 20, 2013 8.820 9.200 8.510 9.110 0 +0.22(+2.47%)
Jun 19, 2013 8.000 8.890 8.000 8.890 0 +0.94(+11.82%)
Jun 18, 2013 8.000 8.250 7.900 7.950 0 +0.20(+2.58%)
Jun 17, 2013 7.400 7.770 7.290 7.750 0 +0.32(+4.31%)
Jun 14, 2013 7.330 7.440 6.820 7.430 0 +0.09(+1.23%)
Jun 13, 2013 7.390 7.550 7.300 7.340 131,812 -0.06(-0.81%)
Jun 12, 2013 7.570 7.680 7.400 7.400 134,120 -0.19(-2.50%)
Jun 11, 2013 7.830 7.830 7.415 7.590 283,253 +0.06(+0.80%)
Jun 10, 2013 7.000 7.800 7.000 7.530 607,010 +0.84(+12.56%)
Jun 07, 2013 6.160 6.699 6.160 6.690 0 +0.54(+8.78%)
Jun 06, 2013 6.140 6.480 6.130 6.150 0 +0.03(+0.49%)
Jun 05, 2013 6.250 6.290 6.120 6.120 0 -0.12(-1.92%)
Jun 04, 2013 6.050 6.440 6.050 6.240 0 +0.21(+3.48%)
Jun 03, 2013 6.320 6.430 6.030 6.030 21,757 -0.18(-2.90%)
May 31, 2013 6.200 6.590 6.200 6.210 18,267 +0.00(+0.00%)
May 30, 2013 5.750 6.530 5.750 6.210 0 -0.12(-1.90%)
May 29, 2013 6.200 6.540 6.200 6.330 17,175 +0.08(+1.28%)
May 28, 2013 6.300 6.350 6.250 6.250 4,940 -0.05(-0.79%)
May 24, 2013 6.300 6.340 6.190 6.300 0 +0.00(+0.00%)
May 23, 2013 6.320 6.390 6.290 6.300 0 +0.00(+0.00%)
May 22, 2013 6.210 6.450 6.200 6.300 0 +0.08(+1.29%)
May 21, 2013 6.330 6.400 6.120 6.220 0 -0.07(-1.11%)
May 20, 2013 6.220 6.350 6.220 6.290 0 +0.00(+0.00%)
May 17, 2013 6.340 6.472 6.220 6.290 0 +0.00(+0.00%)
May 16, 2013 6.250 6.350 6.250 6.290 3,644 +0.01(+0.16%)
May 15, 2013 6.330 6.330 6.230 6.280 0 -0.03(-0.48%)
May 13, 2013 6.250 6.320 6.150 6.310 0 +0.01(+0.16%)
May 10, 2013 6.240 6.300 6.200 6.300 0 +0.01(+0.16%)
May 09, 2013 6.390 6.420 6.190 6.290 0 -0.14(-2.18%)
May 08, 2013 6.220 6.430 6.160 6.430 0 +0.16(+2.55%)
May 07, 2013 6.340 6.359 6.180 6.270 0 -0.10(-1.57%)
May 06, 2013 6.020 6.450 6.000 6.370 0 +0.40(+6.70%)
May 03, 2013 6.390 6.390 5.960 5.970 0 -0.47(-7.30%)
May 02, 2013 5.930 6.500 5.880 6.440 0 +0.49(+8.24%)
May 01, 2013 5.960 6.060 5.804 5.950 0 -0.03(-0.50%)
Apr 30, 2013 6.120 6.425 5.970 5.980 0 -0.19(-3.08%)
Apr 29, 2013 6.040 6.490 5.900 6.170 44,746 +0.13(+2.15%)
Apr 26, 2013 6.210 6.290 5.960 6.040 17,484 -0.25(-3.97%)
Apr 25, 2013 6.210 6.410 6.200 6.290 0 +0.06(+0.96%)
Apr 24, 2013 6.130 6.230 6.060 6.230 0 +0.06(+0.97%)
Apr 23, 2013 5.990 6.200 5.990 6.170 52,760 +0.15(+2.49%)
Apr 22, 2013 5.960 6.090 5.960 6.020 2,956 +0.04(+0.67%)
Apr 19, 2013 6.230 6.260 5.860 5.980 73,592 -0.25(-4.01%)
Apr 18, 2013 6.460 6.460 6.180 6.230 35,811 -0.20(-3.11%)
Apr 17, 2013 6.490 6.500 6.400 6.430 17,348 -0.04(-0.69%)
Apr 16, 2013 6.440 6.510 6.410 6.475 10,005 +0.11(+1.81%)
Apr 15, 2013 6.540 6.550 6.350 6.360 9,993 -0.19(-2.90%)
Apr 12, 2013 6.450 6.550 6.342 6.550 9,509 +0.05(+0.77%)
Apr 11, 2013 6.490 6.570 6.420 6.500 17,498 -0.15(-2.26%)
Apr 10, 2013 6.430 6.690 6.430 6.650 29,077 +0.20(+3.10%)
Apr 09, 2013 6.410 6.480 6.250 6.450 52,485 +0.00(+0.00%)
Apr 08, 2013 6.100 6.470 5.820 6.450 84,751 +0.37(+6.09%)
Apr 05, 2013 6.080 6.080 5.920 6.080 16,032 +0.02(+0.33%)
Apr 04, 2013 6.060 6.100 6.010 6.060 66,306 -0.06(-0.98%)
Apr 03, 2013 6.020 6.120 6.010 6.120 7,100 +0.09(+1.49%)
Apr 02, 2013 6.130 6.180 6.000 6.030 20,200 -0.06(-0.99%)
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.