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 (%)
Jun 30, 2010 6.730 6.840 6.310 6.380 76,206 -0.21(-3.26%)
Jun 29, 2010 6.770 6.770 6.500 6.595 40,784 -0.17(-2.44%)
Jun 25, 2010 6.987 7.000 6.760 6.760 19,992 -0.19(-2.73%)
Jun 24, 2010 7.110 7.130 6.950 6.950 35,847 -0.18(-2.52%)
Jun 23, 2010 7.110 7.150 7.020 7.130 56,589 -0.02(-0.28%)
Jun 22, 2010 7.250 7.250 7.040 7.150 88,391 -0.05(-0.69%)
Jun 21, 2010 7.000 7.480 7.000 7.200 135,908 +0.23(+3.30%)
Jun 18, 2010 6.850 7.000 6.850 6.970 80,411 +0.14(+2.05%)
Jun 17, 2010 6.850 6.900 6.740 6.830 37,669 +0.02(+0.29%)
Jun 16, 2010 6.760 6.902 6.640 6.810 39,890 +0.01(+0.15%)
Jun 15, 2010 6.920 6.940 6.730 6.800 104,269 -0.05(-0.73%)
Jun 14, 2010 7.030 7.230 6.630 6.850 134,191 +0.57(+9.08%)
Jun 11, 2010 6.000 6.300 6.000 6.280 52,378 +0.12(+1.87%)
Jun 10, 2010 6.190 6.200 6.160 6.165 4,860 +0.17(+2.75%)
Jun 09, 2010 5.920 6.050 5.770 6.000 10,000 +0.13(+2.21%)
Jun 08, 2010 5.890 5.950 5.750 5.870 26,000 -0.07(-1.18%)
Jun 07, 2010 6.250 6.250 5.890 5.940 31,940 -0.31(-4.96%)
Jun 04, 2010 6.100 6.320 6.080 6.250 14,682 -0.09(-1.42%)
Jun 03, 2010 6.310 6.400 6.260 6.340 16,308 -0.03(-0.47%)
Jun 02, 2010 6.200 6.400 6.080 6.370 23,984 +0.13(+2.08%)
Jun 01, 2010 5.860 6.240 5.860 6.240 6,274 +0.35(+5.94%)
May 28, 2010 6.070 6.170 5.860 5.890 17,290 -0.18(-2.97%)
May 27, 2010 5.920 6.100 5.860 6.070 11,049 +0.17(+2.88%)
May 26, 2010 6.000 6.430 5.880 5.900 52,982 -0.05(-0.84%)
May 25, 2010 5.850 6.040 5.850 5.950 8,563 -0.06(-1.00%)
May 24, 2010 5.900 6.050 5.900 6.010 28,920 +0.01(+0.17%)
May 21, 2010 6.140 6.140 5.950 6.000 47,916 -0.10(-1.64%)
May 20, 2010 6.120 6.120 6.050 6.100 25,836 -0.07(-1.13%)
May 19, 2010 6.260 6.260 6.110 6.170 44,553 -0.09(-1.44%)
May 18, 2010 6.180 6.340 6.110 6.260 21,712 -0.02(-0.32%)
May 17, 2010 6.340 6.490 6.110 6.280 48,991 -0.01(-0.16%)
May 14, 2010 6.260 6.450 6.210 6.290 23,525 +0.03(+0.48%)
May 13, 2010 6.400 6.400 6.260 6.260 12,900 -0.14(-2.19%)
May 12, 2010 6.415 6.420 6.370 6.400 5,890 +0.02(+0.31%)
May 11, 2010 6.280 6.534 6.230 6.380 21,762 +0.08(+1.27%)
May 10, 2010 6.620 6.869 6.300 6.300 72,058 -0.07(-1.10%)
May 07, 2010 6.830 6.830 6.370 6.370 37,512 -0.41(-6.05%)
May 06, 2010 6.780 7.080 6.590 6.780 37,465 -0.01(-0.15%)
May 05, 2010 6.900 6.960 6.780 6.790 28,374 -0.13(-1.88%)
May 04, 2010 6.980 7.100 6.820 6.920 86,062 -0.06(-0.86%)
May 03, 2010 6.210 7.250 6.210 6.980 134,270 +0.77(+12.40%)
Apr 30, 2010 6.430 6.950 6.210 6.210 35,251 -0.21(-3.27%)
Apr 29, 2010 6.170 6.500 6.170 6.420 36,246 +0.15(+2.39%)
Apr 28, 2010 6.330 6.330 5.960 6.270 41,514 -0.03(-0.48%)
Apr 27, 2010 6.300 6.300 6.150 6.300 23,872 -0.07(-1.10%)
Apr 26, 2010 6.380 6.380 6.210 6.370 18,988 +0.02(+0.31%)
Apr 23, 2010 6.463 6.463 6.241 6.350 6,800 -0.12(-1.85%)
Apr 22, 2010 6.310 6.470 6.200 6.470 22,300 +0.17(+2.70%)
Apr 21, 2010 6.430 6.430 6.210 6.300 40,204 -0.10(-1.56%)
Apr 20, 2010 6.480 6.500 6.350 6.400 48,389 -0.10(-1.54%)
Apr 19, 2010 6.320 6.500 6.320 6.500 35,172 +0.07(+1.09%)
Apr 16, 2010 6.500 6.500 6.386 6.430 8,360 -0.05(-0.77%)
Apr 15, 2010 6.460 6.520 6.430 6.480 11,039 +0.03(+0.47%)
Apr 14, 2010 6.450 6.500 6.350 6.450 39,959 +0.00(+0.00%)
Apr 13, 2010 6.490 6.490 6.420 6.450 16,049 -0.04(-0.62%)
Apr 12, 2010 6.510 6.518 6.450 6.490 21,926 -0.13(-1.96%)
Apr 09, 2010 6.590 6.650 6.560 6.620 29,472 -0.01(-0.15%)
Apr 08, 2010 6.560 6.710 6.560 6.630 30,885 +0.03(+0.45%)
Apr 07, 2010 6.560 6.732 6.550 6.600 49,591 +0.00(+0.00%)
Apr 06, 2010 6.470 6.610 6.460 6.600 22,669 +0.10(+1.57%)
Apr 05, 2010 6.580 6.600 6.430 6.498 47,019 +0.03(+0.43%)
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.