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

Motorcar Parts Amer (NQ: MPAA )

5.730 +0.180 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2012 4.970 5.110 4.750 4.850 87,768 -0.07(-1.42%)
Aug 30, 2012 4.900 4.980 4.800 4.920 87,498 +0.01(+0.20%)
Aug 29, 2012 4.900 4.990 4.900 4.910 51,236 -0.03(-0.61%)
Aug 27, 2012 4.660 5.160 4.660 4.940 153,326 +0.31(+6.70%)
Aug 24, 2012 4.560 4.890 4.560 4.630 98,827 +0.10(+2.21%)
Aug 23, 2012 4.310 4.530 4.290 4.530 67,430 +0.21(+4.86%)
Aug 22, 2012 4.320 4.380 4.260 4.320 22,148 -0.01(-0.23%)
Aug 21, 2012 4.410 4.440 4.290 4.330 63,255 -0.13(-2.91%)
Aug 20, 2012 4.460 4.510 4.380 4.460 10,293 -0.01(-0.22%)
Aug 17, 2012 4.410 4.470 4.230 4.470 19,965 +0.04(+0.90%)
Aug 16, 2012 4.350 4.450 4.300 4.430 12,598 +0.03(+0.68%)
Aug 15, 2012 4.220 4.400 4.220 4.400 19,518 +0.11(+2.56%)
Aug 14, 2012 4.410 4.500 4.260 4.290 31,388 -0.16(-3.60%)
Aug 13, 2012 4.330 4.530 4.330 4.450 12,416 +0.07(+1.60%)
Aug 10, 2012 4.300 4.410 4.300 4.380 32,126 +0.02(+0.46%)
Aug 09, 2012 4.400 4.540 4.360 4.360 15,302 -0.08(-1.80%)
Aug 08, 2012 4.430 4.580 4.350 4.440 27,080 -0.05(-1.11%)
Aug 07, 2012 4.420 4.500 4.370 4.490 30,198 +0.07(+1.58%)
Aug 06, 2012 4.430 4.520 4.350 4.420 10,553 +0.04(+0.91%)
Aug 03, 2012 4.550 4.760 4.320 4.380 23,954 -0.08(-1.79%)
Aug 02, 2012 4.340 4.540 4.340 4.460 19,137 +0.05(+1.13%)
Aug 01, 2012 4.480 4.640 4.350 4.410 65,391 -0.04(-0.90%)
Jul 31, 2012 4.490 4.550 4.230 4.450 39,409 -0.04(-0.89%)
Jul 30, 2012 4.550 4.690 4.400 4.490 16,999 -0.09(-1.97%)
Jul 27, 2012 4.650 4.660 4.280 4.580 69,518 -0.01(-0.22%)
Jul 26, 2012 4.240 4.700 4.220 4.590 53,009 +0.38(+9.03%)
Jul 25, 2012 4.080 4.250 4.080 4.210 42,983 +0.13(+3.19%)
Jul 24, 2012 4.070 4.120 4.043 4.080 30,981 +0.02(+0.49%)
Jul 23, 2012 4.080 4.140 4.020 4.060 28,543 -0.13(-3.10%)
Jul 20, 2012 4.110 4.190 4.010 4.190 36,101 +0.09(+2.20%)
Jul 19, 2012 4.130 4.150 4.020 4.100 41,301 -0.05(-1.20%)
Jul 18, 2012 4.010 4.160 3.970 4.150 66,957 +0.09(+2.22%)
Jul 17, 2012 4.050 4.220 4.030 4.060 120,863 +0.02(+0.50%)
Jul 16, 2012 4.060 4.100 3.960 4.040 112,285 -0.08(-1.94%)
Jul 13, 2012 4.190 4.270 4.040 4.120 89,813 -0.07(-1.67%)
Jul 12, 2012 4.240 4.330 4.100 4.190 130,196 -0.13(-3.01%)
Jul 11, 2012 4.240 4.400 4.170 4.320 47,042 +0.08(+1.89%)
Jul 10, 2012 4.390 4.450 4.100 4.240 81,615 -0.15(-3.42%)
Jul 09, 2012 4.610 4.620 4.360 4.390 48,559 -0.25(-5.39%)
Jul 06, 2012 4.750 4.790 4.520 4.640 94,433 -0.17(-3.53%)
Jul 05, 2012 4.500 4.830 4.460 4.810 218,513 +0.31(+6.89%)
Jul 03, 2012 4.460 4.510 4.330 4.500 37,970 +0.08(+1.81%)
Jul 02, 2012 4.490 4.490 4.320 4.420 37,695 -0.07(-1.56%)
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%)
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.