Skip to main content

Motorcar Parts Amer (NQ: MPAA )

8.010 -0.030 (-0.38%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.300 3.300 3.300 3.300 700 +0.20(+6.45%)
Jun 27, 2003 3.010 3.200 3.010 3.100 3,500 +0.09(+2.99%)
Jun 26, 2003 3.010 3.010 3.010 3.010 0 +0.00(+0.00%)
Jun 25, 2003 3.000 3.010 3.000 3.010 1,600 +0.00(+0.00%)
Jun 24, 2003 3.100 3.100 3.010 3.010 10,900 -0.09(-2.90%)
Jun 23, 2003 3.100 3.100 3.100 3.100 6,000 -0.05(-1.59%)
Jun 20, 2003 3.150 3.150 3.150 3.150 2,000 -0.10(-3.08%)
Jun 19, 2003 3.120 3.250 3.120 3.250 700 +0.15(+4.84%)
Jun 18, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 17, 2003 3.250 3.250 3.100 3.100 3,600 +0.14(+4.73%)
Jun 16, 2003 2.960 2.960 2.960 2.960 0 -0.05(-1.66%)
Jun 13, 2003 3.010 3.010 3.010 3.010 10,700 -0.09(-2.90%)
Jun 12, 2003 2.900 3.100 2.900 3.100 9,200 +0.10(+3.33%)
Jun 11, 2003 2.900 3.000 2.900 3.000 1,300 +0.05(+1.69%)
Jun 10, 2003 2.850 2.950 2.950 2.950 1,600 +0.10(+3.51%)
Jun 09, 2003 2.700 2.900 2.700 2.850 21,000 +0.20(+7.55%)
Jun 06, 2003 2.650 2.650 2.650 2.650 7,500 +0.00(+0.00%)
Jun 05, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jun 04, 2003 2.700 2.700 2.600 2.650 29,000 +0.08(+3.11%)
Jun 03, 2003 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
Jun 02, 2003 2.570 2.570 2.570 2.570 0 +0.00(+0.00%)
May 30, 2003 2.650 2.700 2.550 2.570 41,800 -0.08(-3.02%)
May 29, 2003 2.750 2.750 2.650 2.650 15,700 +0.00(+0.00%)
May 28, 2003 2.600 2.700 2.600 2.650 5,000 -0.25(-8.62%)
May 23, 2003 2.600 2.900 2.600 2.900 8,700 +0.30(+11.54%)
May 22, 2003 2.650 2.650 2.600 2.600 1,400 +0.00(+0.00%)
May 21, 2003 2.550 2.600 2.550 2.600 6,000 -0.05(-1.89%)
May 20, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
May 19, 2003 2.650 2.650 2.650 2.650 2,100 +0.00(+0.00%)
May 16, 2003 2.500 2.650 2.500 2.650 6,200 +0.20(+8.16%)
May 15, 2003 2.450 2.500 2.450 2.450 14,000 +0.05(+2.08%)
May 14, 2003 2.400 2.400 2.400 2.400 14,000 +0.00(+0.00%)
May 13, 2003 2.380 2.400 2.380 2.400 7,500 +0.02(+0.84%)
May 12, 2003 2.350 2.380 2.350 2.380 10,600 +0.08(+3.48%)
May 09, 2003 2.300 2.300 2.300 2.300 10,200 +0.00(+0.00%)
May 08, 2003 2.250 2.300 2.200 2.300 8,300 +0.15(+6.98%)
May 07, 2003 2.130 2.250 2.050 2.150 14,700 +0.10(+4.88%)
May 06, 2003 2.150 2.150 2.050 2.050 2,500 -0.20(-8.89%)
May 05, 2003 2.250 2.250 2.250 2.250 15,500 +0.00(+0.00%)
May 02, 2003 2.250 2.250 2.250 2.250 3,700 +0.20(+9.76%)
May 01, 2003 1.900 2.050 1.900 2.050 7,000 +0.25(+13.89%)
Apr 30, 2003 1.700 1.800 1.640 1.800 6,000 +0.17(+10.43%)
Apr 29, 2003 1.630 1.700 1.630 1.630 3,200 -0.07(-4.12%)
Apr 28, 2003 1.650 1.700 1.650 1.700 2,500 +0.00(+0.00%)
Apr 25, 2003 1.750 1.750 1.640 1.700 1,300 +0.02(+1.19%)
Apr 24, 2003 1.630 1.680 1.630 1.680 1,300 -0.02(-1.18%)
Apr 23, 2003 1.700 1.700 1.700 1.700 0 -0.04(-2.30%)
Apr 21, 2003 1.740 1.740 1.740 1.740 500 -0.05(-2.79%)
Apr 17, 2003 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Apr 16, 2003 1.750 1.800 1.740 1.790 5,100 +0.05(+2.87%)
Apr 15, 2003 1.740 1.740 1.740 1.740 1,000 -0.01(-0.57%)
Apr 14, 2003 2.000 2.000 1.750 1.750 36,100 -0.35(-16.67%)
Apr 11, 2003 2.100 2.100 2.050 2.100 3,000 +0.00(+0.00%)
Apr 10, 2003 2.100 2.270 2.050 2.100 1,800 -0.20(-8.70%)
Apr 09, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 08, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 07, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 04, 2003 2.250 2.300 2.250 2.300 2,300 +0.15(+6.98%)
Apr 03, 2003 2.150 2.150 2.100 2.150 2,000 +0.00(+0.00%)
Apr 02, 2003 2.110 2.150 2.110 2.150 1,100 -0.10(-4.44%)
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.