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 (%)
Jul 31, 2008 6.666 6.700 6.500 6.500 4,100 -0.10(-1.52%)
Jul 30, 2008 6.500 6.680 6.370 6.600 6,149 +0.25(+3.94%)
Jul 29, 2008 6.350 6.700 6.300 6.350 13,300 +0.15(+2.42%)
Jul 28, 2008 6.690 6.700 6.200 6.200 26,230 -0.38(-5.78%)
Jul 25, 2008 6.666 6.700 6.510 6.580 1,500 -0.12(-1.79%)
Jul 24, 2008 6.380 6.700 6.380 6.700 22,049 +0.20(+3.08%)
Jul 23, 2008 6.590 6.600 6.500 6.500 1,500 -0.07(-1.07%)
Jul 22, 2008 6.540 6.700 6.540 6.570 20,973 +0.17(+2.66%)
Jul 21, 2008 6.500 6.500 6.400 6.400 2,300 -0.10(-1.54%)
Jul 18, 2008 6.500 6.890 6.010 6.500 2,900 -0.10(-1.52%)
Jul 17, 2008 6.650 6.650 6.600 6.600 37,920 +0.00(+0.00%)
Jul 16, 2008 6.600 6.600 6.520 6.600 18,100 +0.10(+1.54%)
Jul 15, 2008 6.537 6.940 6.500 6.500 19,654 -0.05(-0.76%)
Jul 14, 2008 6.560 6.660 6.500 6.550 17,800 -0.14(-2.09%)
Jul 11, 2008 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Jul 10, 2008 6.810 6.810 6.690 6.690 8,400 -0.33(-4.70%)
Jul 09, 2008 6.810 7.020 6.810 7.020 26,125 +0.27(+4.00%)
Jul 08, 2008 6.760 6.760 6.450 6.750 1,800 -0.05(-0.74%)
Jul 07, 2008 6.750 6.820 6.750 6.800 6,502 -0.01(-0.15%)
Jul 04, 2008 6.960 6.960 6.800 6.810 1,500 +0.00(+0.00%)
Jul 03, 2008 6.960 6.960 6.800 6.810 1,500 -0.23(-3.27%)
Jul 02, 2008 7.120 7.120 6.890 7.040 9,900 -0.46(-6.13%)
Jul 01, 2008 7.300 7.500 7.300 7.500 700 -0.05(-0.66%)
Jun 30, 2008 7.010 7.550 6.980 7.550 95,574 +0.52(+7.40%)
Jun 27, 2008 7.280 7.340 6.760 7.030 37,431 -0.40(-5.38%)
Jun 26, 2008 7.520 7.520 7.420 7.430 6,502 -0.32(-4.13%)
Jun 25, 2008 7.600 7.990 7.490 7.750 2,370 +0.21(+2.79%)
Jun 24, 2008 7.550 7.610 7.510 7.540 20,100 -0.09(-1.18%)
Jun 23, 2008 7.590 7.990 7.550 7.630 10,728 -0.34(-4.27%)
Jun 20, 2008 7.970 7.970 7.790 7.970 3,500 +0.36(+4.73%)
Jun 19, 2008 7.550 7.720 7.020 7.610 7,198 -0.41(-5.11%)
Jun 18, 2008 8.800 8.810 8.020 8.020 4,275 -0.84(-9.48%)
Jun 17, 2008 9.100 9.250 8.800 8.860 8,116 -0.14(-1.56%)
Jun 16, 2008 8.980 12.00 8.570 9.000 79,567 +1.10(+13.92%)
Jun 13, 2008 7.450 7.950 7.450 7.900 3,200 +0.45(+6.04%)
Jun 12, 2008 7.460 7.460 7.450 7.450 883 -0.20(-2.61%)
Jun 11, 2008 7.650 7.650 7.650 7.650 500 +0.00(+0.00%)
Jun 10, 2008 7.500 7.650 7.454 7.650 12,910 +0.11(+1.46%)
Jun 09, 2008 7.200 7.540 7.200 7.540 10,101 +0.27(+3.71%)
Jun 06, 2008 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Jun 05, 2008 7.260 7.440 7.250 7.270 5,800 -0.09(-1.22%)
Jun 04, 2008 7.110 7.780 7.110 7.360 2,300 -0.14(-1.87%)
Jun 03, 2008 7.110 7.570 7.110 7.500 900 +0.12(+1.63%)
Jun 02, 2008 7.110 7.380 7.060 7.380 6,564 +0.29(+4.09%)
May 30, 2008 7.090 7.250 7.090 7.090 5,559 +0.03(+0.42%)
May 29, 2008 7.040 7.250 7.040 7.060 3,843 -0.02(-0.28%)
May 28, 2008 7.100 7.200 7.070 7.080 1,600 -0.21(-2.88%)
May 27, 2008 7.250 7.450 7.250 7.290 8,750 +0.25(+3.55%)
May 26, 2008 7.020 7.280 7.010 7.040 7,970 +0.00(+0.00%)
May 23, 2008 7.020 7.280 7.010 7.040 7,970 -0.21(-2.90%)
May 22, 2008 7.100 7.390 7.100 7.250 8,860 +0.12(+1.68%)
May 21, 2008 7.050 7.300 7.030 7.130 2,500 +0.07(+0.99%)
May 20, 2008 7.040 7.280 7.040 7.060 3,050 -0.14(-1.94%)
May 19, 2008 7.240 7.350 7.020 7.200 4,304 +0.03(+0.42%)
May 16, 2008 7.050 7.230 7.050 7.170 1,600 -0.08(-1.10%)
May 15, 2008 7.400 7.400 7.160 7.250 4,500 +0.00(+0.00%)
May 14, 2008 7.250 7.250 7.020 7.250 9,415 +0.43(+6.30%)
May 13, 2008 7.200 7.250 6.820 6.820 3,386 -0.43(-5.93%)
May 12, 2008 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 09, 2008 6.800 7.250 6.800 7.250 790 +0.25(+3.57%)
May 08, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
May 07, 2008 6.990 7.000 6.990 7.000 1,996 +0.00(+0.00%)
May 06, 2008 7.000 7.000 7.000 7.000 500 +0.00(+0.00%)
May 05, 2008 7.000 7.300 7.000 7.000 1,286 +0.00(+0.00%)
May 02, 2008 7.010 7.300 7.000 7.000 618 -0.10(-1.41%)
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.