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

Motorcar Parts Amer (NQ: MPAA )

5.070 -0.140 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 5.080 5.080 5.080 5.080 1,000 +0.00(+0.00%)
Dec 30, 2009 5.100 5.100 5.050 5.080 3,200 -0.01(-0.20%)
Dec 29, 2009 5.100 5.120 5.090 5.090 2,868 -0.01(-0.20%)
Dec 28, 2009 5.000 5.150 5.000 5.100 6,100 +0.11(+2.20%)
Dec 24, 2009 5.000 5.000 4.990 4.990 6,910 -0.01(-0.20%)
Dec 23, 2009 4.861 5.150 4.850 5.000 7,890 +0.03(+0.60%)
Dec 22, 2009 5.000 5.140 4.800 4.970 13,200 -0.05(-1.00%)
Dec 21, 2009 4.980 5.050 4.970 5.020 8,660 +0.09(+1.83%)
Dec 18, 2009 4.980 4.980 4.930 4.930 4,254 +0.01(+0.20%)
Dec 16, 2009 4.920 4.920 4.920 4.920 0 -0.23(-4.47%)
Dec 15, 2009 4.900 5.150 4.850 5.150 13,580 +0.18(+3.62%)
Dec 14, 2009 4.950 5.090 4.830 4.970 52,938 +0.03(+0.61%)
Dec 11, 2009 4.720 5.109 4.720 4.940 3,252 +0.29(+6.24%)
Dec 10, 2009 4.870 4.940 4.540 4.650 20,265 -0.21(-4.32%)
Dec 09, 2009 5.010 5.060 4.850 4.860 16,031 -0.16(-3.19%)
Dec 08, 2009 5.030 5.073 5.020 5.020 1,100 -0.12(-2.33%)
Dec 07, 2009 5.150 5.221 5.100 5.140 21,416 -0.06(-1.15%)
Dec 04, 2009 5.070 5.200 5.030 5.200 15,567 +0.12(+2.36%)
Dec 03, 2009 5.140 5.140 5.000 5.080 2,792 -0.03(-0.59%)
Dec 02, 2009 5.130 5.190 5.090 5.110 12,063 -0.06(-1.16%)
Dec 01, 2009 5.150 5.200 5.050 5.170 49,348 -0.03(-0.58%)
Nov 30, 2009 5.340 5.340 5.190 5.200 74,352 -0.08(-1.52%)
Nov 27, 2009 5.230 5.360 5.200 5.280 14,991 -0.02(-0.38%)
Nov 25, 2009 5.270 5.310 5.260 5.300 28,967 +0.00(+0.00%)
Nov 24, 2009 5.350 5.350 5.300 5.300 18,400 -0.01(-0.19%)
Nov 23, 2009 5.310 5.310 5.230 5.310 79,052 +0.02(+0.38%)
Nov 20, 2009 5.290 5.290 5.240 5.290 71,587 -0.02(-0.38%)
Nov 19, 2009 5.300 5.310 5.230 5.310 102,361 +0.07(+1.33%)
Nov 18, 2009 5.270 5.270 5.240 5.240 2,600 -0.04(-0.76%)
Nov 17, 2009 5.280 5.280 5.210 5.280 43,824 +0.00(+0.00%)
Nov 16, 2009 5.280 5.290 5.175 5.280 84,770 +0.03(+0.57%)
Nov 13, 2009 5.240 5.300 5.240 5.250 7,766 -0.03(-0.47%)
Nov 12, 2009 5.290 5.300 5.225 5.275 19,600 +0.03(+0.48%)
Nov 11, 2009 5.250 5.320 5.240 5.250 33,045 +0.03(+0.57%)
Nov 10, 2009 5.200 5.254 5.200 5.220 84,281 +0.01(+0.19%)
Nov 09, 2009 5.200 5.250 5.150 5.210 160,600 -0.01(-0.19%)
Nov 06, 2009 5.300 5.300 5.110 5.220 83,675 -0.13(-2.43%)
Nov 05, 2009 5.500 5.500 5.350 5.350 36,000 -0.15(-2.73%)
Nov 04, 2009 5.300 5.510 5.255 5.500 389,995 +0.23(+4.36%)
Nov 03, 2009 5.300 5.300 5.230 5.270 52,600 +0.06(+1.15%)
Nov 02, 2009 5.210 5.300 5.170 5.210 53,750 -0.04(-0.76%)
Oct 30, 2009 5.280 5.300 5.250 5.250 8,200 +0.00(+0.00%)
Oct 29, 2009 5.200 5.300 5.110 5.250 34,842 +0.01(+0.19%)
Oct 28, 2009 5.300 5.310 5.240 5.240 13,409 -0.06(-1.13%)
Oct 27, 2009 5.300 5.300 5.278 5.300 9,100 +0.02(+0.38%)
Oct 26, 2009 5.270 5.300 5.250 5.280 9,480 -0.02(-0.38%)
Oct 23, 2009 5.320 5.380 5.220 5.300 12,306 -0.08(-1.49%)
Oct 22, 2009 5.260 5.380 5.110 5.380 12,869 +0.00(+0.00%)
Oct 21, 2009 5.250 5.380 5.250 5.380 7,669 +0.00(+0.00%)
Oct 20, 2009 5.300 5.380 5.280 5.380 29,490 +0.08(+1.51%)
Oct 19, 2009 5.280 5.300 5.250 5.300 16,146 +0.02(+0.38%)
Oct 16, 2009 5.280 5.280 5.267 5.280 10,825 +0.04(+0.76%)
Oct 15, 2009 5.280 5.300 5.240 5.240 18,100 -0.06(-1.13%)
Oct 14, 2009 5.360 5.360 5.120 5.300 53,430 -0.06(-1.12%)
Oct 13, 2009 5.215 5.360 5.171 5.360 11,700 +0.11(+2.10%)
Oct 12, 2009 5.300 5.350 5.250 5.250 3,885 -0.05(-0.94%)
Oct 09, 2009 5.250 5.300 5.250 5.300 18,600 +0.01(+0.19%)
Oct 08, 2009 5.300 5.390 5.140 5.290 4,430 +0.00(+0.00%)
Oct 07, 2009 5.350 5.360 5.120 5.290 21,700 -0.07(-1.31%)
Oct 06, 2009 5.360 5.360 5.360 5.360 100 +0.06(+1.13%)
Oct 05, 2009 5.300 5.310 5.300 5.300 2,000 +0.01(+0.19%)
Oct 02, 2009 5.340 5.340 5.110 5.290 4,200 +0.04(+0.76%)
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.