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

Motorcar Parts Amer (NQ: MPAA )

5.640 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2009 5.100 5.250 5.080 5.250 51,305 +0.13(+2.54%)
Aug 28, 2009 5.250 5.250 5.120 5.120 11,410 -0.08(-1.54%)
Aug 27, 2009 5.250 5.250 5.134 5.200 31,939 +0.10(+1.96%)
Aug 26, 2009 5.130 5.400 5.100 5.100 36,700 +0.04(+0.79%)
Aug 25, 2009 5.150 5.150 5.050 5.060 13,330 -0.14(-2.69%)
Aug 24, 2009 5.100 5.200 5.050 5.200 25,820 +0.10(+1.96%)
Aug 21, 2009 5.150 5.150 5.050 5.100 13,460 +0.00(+0.00%)
Aug 20, 2009 4.910 5.120 4.910 5.100 10,195 +0.09(+1.73%)
Aug 19, 2009 5.050 5.050 4.980 5.013 18,741 -0.03(-0.53%)
Aug 18, 2009 5.000 5.070 4.990 5.040 11,250 +0.02(+0.40%)
Aug 17, 2009 4.990 5.090 4.880 5.020 16,040 +0.02(+0.40%)
Aug 14, 2009 5.000 5.050 4.901 5.000 16,300 -0.05(-0.99%)
Aug 13, 2009 5.000 5.100 4.980 5.050 43,400 +0.05(+1.00%)
Aug 12, 2009 5.000 5.000 4.900 5.000 44,792 +0.00(+0.00%)
Aug 11, 2009 4.710 5.050 4.700 5.000 65,536 +0.33(+7.07%)
Aug 10, 2009 4.930 5.230 4.400 4.670 250,615 -0.08(-1.68%)
Aug 07, 2009 4.630 4.750 4.500 4.750 18,607 +0.21(+4.63%)
Aug 06, 2009 4.550 4.590 4.490 4.540 12,745 -0.10(-2.16%)
Aug 05, 2009 4.650 4.650 4.550 4.640 4,572 -0.01(-0.22%)
Aug 04, 2009 4.650 4.700 4.600 4.650 10,039 -0.07(-1.48%)
Aug 03, 2009 4.430 4.720 4.370 4.720 32,546 +0.40(+9.26%)
Jul 31, 2009 4.100 4.370 4.100 4.320 14,559 +0.20(+4.85%)
Jul 30, 2009 4.100 4.120 4.070 4.120 11,160 -0.05(-1.20%)
Jul 29, 2009 4.100 4.170 4.050 4.170 12,399 +0.07(+1.71%)
Jul 28, 2009 4.060 4.130 4.011 4.100 28,550 -0.04(-0.97%)
Jul 27, 2009 4.030 4.190 4.010 4.140 15,200 +0.07(+1.72%)
Jul 24, 2009 4.080 4.080 4.050 4.070 7,200 -0.01(-0.25%)
Jul 23, 2009 4.160 4.180 4.070 4.080 9,300 -0.02(-0.49%)
Jul 22, 2009 4.060 4.150 3.890 4.100 4,450 +0.00(+0.00%)
Jul 21, 2009 4.050 4.130 4.050 4.100 6,716 +0.02(+0.49%)
Jul 20, 2009 4.050 4.080 4.050 4.080 1,900 +0.01(+0.25%)
Jul 17, 2009 4.050 4.140 4.036 4.070 2,750 +0.02(+0.49%)
Jul 16, 2009 4.290 4.500 4.050 4.050 14,462 -0.24(-5.60%)
Jul 15, 2009 4.100 4.380 4.100 4.290 9,700 +0.10(+2.39%)
Jul 14, 2009 4.130 4.190 4.000 4.190 6,200 +0.00(+0.00%)
Jul 13, 2009 3.930 4.190 3.930 4.190 40,100 +0.25(+6.35%)
Jul 10, 2009 3.990 4.000 3.940 3.940 28,450 -0.06(-1.50%)
Jul 09, 2009 3.980 4.000 3.940 4.000 10,090 +0.01(+0.25%)
Jul 08, 2009 4.000 4.000 3.940 3.990 4,500 -0.01(-0.25%)
Jul 07, 2009 4.000 4.100 3.990 4.000 13,622 +0.00(+0.00%)
Jul 06, 2009 3.990 4.100 3.900 4.000 79,930 +0.00(+0.00%)
Jul 02, 2009 3.950 4.000 3.910 4.000 26,225 +0.08(+2.04%)
Jul 01, 2009 3.900 4.000 3.900 3.920 59,400 +0.02(+0.51%)
Jun 30, 2009 4.000 4.000 3.900 3.900 32,193 -0.10(-2.50%)
Jun 29, 2009 4.050 4.100 3.970 4.000 37,963 +0.00(+0.00%)
Jun 26, 2009 3.900 4.000 3.840 4.000 102,049 +0.10(+2.56%)
Jun 25, 2009 3.860 3.960 3.820 3.900 278,740 +0.10(+2.63%)
Jun 24, 2009 4.000 4.000 3.760 3.800 38,220 -0.13(-3.31%)
Jun 23, 2009 3.960 4.000 3.800 3.930 31,640 +0.04(+1.03%)
Jun 22, 2009 3.970 3.990 3.860 3.890 124,461 -0.11(-2.75%)
Jun 19, 2009 4.000 4.040 3.850 4.000 19,687 +0.05(+1.27%)
Jun 18, 2009 3.870 4.010 3.870 3.950 39,655 +0.09(+2.33%)
Jun 17, 2009 3.850 4.000 3.850 3.860 46,464 +0.01(+0.26%)
Jun 16, 2009 3.750 4.000 3.750 3.850 74,668 +0.12(+3.22%)
Jun 15, 2009 4.200 4.200 3.540 3.730 83,120 -0.51(-12.03%)
Jun 12, 2009 4.400 4.600 4.210 4.240 40,387 -0.16(-3.64%)
Jun 11, 2009 4.450 4.590 4.400 4.400 13,914 -0.05(-1.12%)
Jun 10, 2009 4.470 4.700 4.450 4.450 62,050 -0.15(-3.26%)
Jun 09, 2009 4.410 4.600 4.410 4.600 7,090 +0.10(+2.22%)
Jun 08, 2009 4.500 4.500 4.470 4.500 1,694 +0.05(+1.12%)
Jun 05, 2009 4.600 4.600 4.450 4.450 8,600 -0.05(-1.11%)
Jun 04, 2009 4.500 4.950 4.500 4.500 9,500 +0.01(+0.22%)
Jun 03, 2009 4.600 4.600 4.490 4.490 10,958 -0.11(-2.39%)
Jun 02, 2009 4.310 4.600 4.310 4.600 1,700 +0.00(+0.00%)
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.