Skip to main content

Motorcar Parts Amer (NQ: MPAA )

8.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 7.000 7.400 6.990 7.100 4,700 +0.19(+2.80%)
Apr 30, 2008 7.010 7.450 6.760 6.907 8,780 -0.39(-5.38%)
Apr 29, 2008 7.000 7.450 6.500 7.300 18,252 +0.35(+5.04%)
Apr 28, 2008 6.420 6.950 6.420 6.950 11,600 +0.82(+13.38%)
Apr 25, 2008 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Apr 24, 2008 6.000 6.310 6.000 6.130 10,816 +0.07(+1.16%)
Apr 23, 2008 6.400 6.400 6.000 6.060 48,667 -0.34(-5.31%)
Apr 22, 2008 5.760 6.450 5.650 6.400 41,804 +0.40(+6.67%)
Apr 21, 2008 5.785 6.450 5.670 6.000 38,086 +0.00(+0.00%)
Apr 18, 2008 5.900 6.000 5.900 6.000 20,396 -0.04(-0.66%)
Apr 17, 2008 6.040 6.040 6.040 6.040 1,495 -0.06(-0.98%)
Apr 16, 2008 6.100 6.100 6.100 6.100 993 +0.00(+0.00%)
Apr 15, 2008 5.970 6.100 5.970 6.100 21,500 +0.12(+2.01%)
Apr 14, 2008 5.980 5.980 5.980 5.980 200 -0.13(-2.13%)
Apr 11, 2008 6.000 7.230 6.000 6.110 67,784 +0.13(+2.17%)
Apr 10, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 09, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 08, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Apr 07, 2008 5.970 5.980 5.970 5.980 1,870 +0.00(+0.00%)
Apr 04, 2008 5.940 5.980 5.940 5.980 14,900 +0.00(+0.00%)
Apr 03, 2008 5.040 5.980 5.040 5.980 1,933 -0.06(-0.99%)
Apr 02, 2008 6.040 6.040 6.010 6.040 6,007 +0.05(+0.83%)
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.