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 29, 2012 4.130 4.510 4.130 4.490 93,545 +0.26(+6.15%)
Jun 28, 2012 4.260 4.340 4.195 4.230 70,475 -0.05(-1.17%)
Jun 27, 2012 4.290 4.350 4.150 4.280 75,929 -0.07(-1.61%)
Jun 26, 2012 4.150 4.450 4.150 4.350 106,820 +0.16(+3.82%)
Jun 25, 2012 4.250 4.420 4.160 4.190 86,016 -0.15(-3.46%)
Jun 22, 2012 4.150 4.410 4.040 4.340 1,662,298 +0.20(+4.83%)
Jun 21, 2012 4.170 4.220 4.090 4.140 150,119 -0.07(-1.66%)
Jun 20, 2012 4.250 4.350 4.190 4.210 39,351 -0.01(-0.24%)
Jun 19, 2012 4.130 4.300 4.130 4.220 91,485 +0.07(+1.69%)
Jun 18, 2012 4.100 4.180 4.050 4.150 89,068 +0.03(+0.73%)
Jun 15, 2012 4.190 4.190 4.060 4.120 73,757 -0.10(-2.37%)
Jun 14, 2012 4.360 4.670 4.160 4.220 92,964 -0.15(-3.43%)
Jun 13, 2012 4.330 4.620 4.050 4.370 149,706 +0.10(+2.34%)
Jun 12, 2012 4.300 4.360 4.160 4.270 58,165 +0.00(+0.00%)
Jun 11, 2012 4.360 4.470 4.140 4.270 75,713 -0.05(-1.16%)
Jun 08, 2012 4.290 4.420 4.120 4.320 123,682 +0.03(+0.70%)
Jun 07, 2012 4.600 4.760 4.170 4.290 136,821 -0.22(-4.88%)
Jun 06, 2012 4.340 4.510 4.305 4.510 65,551 +0.22(+5.13%)
Jun 05, 2012 4.240 4.330 4.170 4.290 56,911 +0.04(+0.94%)
Jun 04, 2012 4.290 4.380 4.160 4.250 128,038 +0.00(+0.00%)
Jun 01, 2012 4.140 4.370 4.130 4.250 86,394 -0.07(-1.62%)
May 31, 2012 4.520 4.520 4.250 4.320 94,711 -0.15(-3.36%)
May 30, 2012 4.550 4.670 4.450 4.470 69,400 -0.12(-2.61%)
May 29, 2012 4.360 4.620 4.215 4.590 68,251 +0.22(+5.03%)
May 25, 2012 4.630 4.630 4.360 4.370 109,582 -0.27(-5.82%)
May 24, 2012 4.980 4.990 4.600 4.640 128,817 -0.35(-7.01%)
May 23, 2012 4.990 5.100 4.930 4.990 158,512 -0.08(-1.58%)
May 22, 2012 5.330 5.400 5.020 5.070 128,034 -0.29(-5.41%)
May 21, 2012 5.450 5.480 5.300 5.360 95,778 -0.06(-1.11%)
May 18, 2012 5.710 5.710 5.400 5.420 87,866 -0.30(-5.24%)
May 17, 2012 5.850 5.860 5.670 5.720 52,770 -0.13(-2.22%)
May 16, 2012 6.240 6.280 5.830 5.850 85,552 -0.34(-5.49%)
May 15, 2012 6.700 6.890 6.180 6.190 109,524 -0.49(-7.34%)
May 14, 2012 7.320 7.410 6.570 6.680 185,787 -0.58(-7.99%)
May 11, 2012 7.360 7.420 7.210 7.260 45,344 -0.18(-2.42%)
May 10, 2012 7.650 7.650 7.410 7.440 81,463 -0.17(-2.23%)
May 09, 2012 7.600 7.700 7.380 7.610 25,947 -0.08(-1.04%)
May 08, 2012 7.570 7.740 7.370 7.690 54,309 +0.05(+0.65%)
May 07, 2012 7.440 7.730 7.340 7.640 43,322 +0.15(+2.00%)
May 04, 2012 7.560 7.640 7.380 7.490 63,712 -0.12(-1.58%)
May 03, 2012 7.720 7.730 7.510 7.610 47,897 -0.13(-1.68%)
May 02, 2012 7.770 7.790 7.580 7.740 94,612 -0.11(-1.40%)
May 01, 2012 7.530 7.960 7.500 7.850 72,888 +0.29(+3.84%)
Apr 30, 2012 7.820 7.890 7.530 7.560 86,843 -0.27(-3.45%)
Apr 27, 2012 7.920 7.940 7.770 7.830 55,385 -0.08(-1.01%)
Apr 26, 2012 7.750 8.120 7.660 7.910 62,375 +0.12(+1.54%)
Apr 25, 2012 7.990 8.040 7.730 7.790 86,697 -0.11(-1.39%)
Apr 24, 2012 7.870 8.050 7.753 7.900 145,833 +0.06(+0.77%)
Apr 23, 2012 8.090 8.090 7.780 7.840 86,088 -0.33(-4.04%)
Apr 20, 2012 9.850 9.850 7.900 8.170 725,076 -1.48(-15.34%)
Apr 19, 2012 9.770 9.925 9.600 9.650 49,588 -0.07(-0.72%)
Apr 18, 2012 9.830 9.920 9.720 9.720 26,772 -0.19(-1.92%)
Apr 17, 2012 9.880 10.00 9.776 9.910 24,385 +0.11(+1.12%)
Apr 16, 2012 9.760 9.830 9.610 9.800 24,460 +0.11(+1.14%)
Apr 13, 2012 9.710 9.870 9.520 9.690 46,606 -0.10(-1.02%)
Apr 12, 2012 9.880 9.910 9.700 9.790 27,179 -0.06(-0.61%)
Apr 11, 2012 9.360 9.880 9.330 9.850 63,932 +0.61(+6.60%)
Apr 10, 2012 9.580 9.645 8.970 9.240 89,127 -0.35(-3.65%)
Apr 09, 2012 9.610 9.870 9.580 9.590 46,866 -0.22(-2.24%)
Apr 05, 2012 9.700 9.970 9.630 9.810 55,241 +0.07(+0.72%)
Apr 04, 2012 9.630 9.810 9.500 9.740 45,815 +0.00(+0.00%)
Apr 03, 2012 9.820 9.950 9.720 9.740 33,747 -0.15(-1.52%)
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.