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 (%)
Sep 28, 2012 4.800 4.860 4.540 4.850 89,049 -0.03(-0.61%)
Sep 27, 2012 4.710 4.900 4.690 4.880 183,031 +0.22(+4.72%)
Sep 26, 2012 4.690 4.690 4.610 4.660 94,895 +0.02(+0.43%)
Sep 25, 2012 4.600 4.660 4.580 4.640 26,710 +0.02(+0.43%)
Sep 24, 2012 4.600 4.770 4.560 4.620 38,781 +0.03(+0.65%)
Sep 21, 2012 4.600 4.700 4.560 4.590 68,468 +0.02(+0.44%)
Sep 20, 2012 4.610 4.660 4.530 4.570 47,446 -0.04(-0.87%)
Sep 19, 2012 4.630 4.640 4.560 4.610 24,096 -0.05(-1.07%)
Sep 18, 2012 4.600 4.710 4.530 4.660 12,762 +0.05(+1.08%)
Sep 17, 2012 4.750 4.770 4.580 4.610 16,923 -0.13(-2.74%)
Sep 14, 2012 4.830 4.970 4.700 4.740 14,267 -0.08(-1.66%)
Sep 13, 2012 4.730 4.990 4.730 4.820 62,142 +0.09(+1.90%)
Sep 12, 2012 4.580 4.910 4.580 4.730 39,188 +0.19(+4.19%)
Sep 11, 2012 4.540 4.575 4.430 4.540 57,867 -0.06(-1.30%)
Sep 10, 2012 4.660 4.710 4.580 4.600 41,666 -0.10(-2.13%)
Sep 07, 2012 4.620 4.735 4.620 4.700 19,965 +0.08(+1.73%)
Sep 06, 2012 4.730 4.780 4.610 4.620 16,745 -0.06(-1.28%)
Sep 05, 2012 4.810 4.920 4.650 4.680 30,785 -0.13(-2.70%)
Sep 04, 2012 4.820 5.000 4.700 4.810 60,947 -0.04(-0.82%)
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%)
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.