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

Motorcar Parts Amer (NQ: MPAA )

5.550 -0.140 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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.