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 30, 2005 11.00 11.08 10.91 11.08 35,014 +0.09(+0.82%)
Jun 29, 2005 11.00 11.05 10.95 10.99 30,312 -0.01(-0.09%)
Jun 28, 2005 10.80 11.15 10.75 11.00 13,300 +0.25(+2.33%)
Jun 27, 2005 10.95 11.07 10.75 10.75 1,700 -0.25(-2.27%)
Jun 24, 2005 10.97 11.00 10.97 11.00 5,900 +0.00(+0.00%)
Jun 23, 2005 10.95 11.00 10.95 11.00 1,200 +0.02(+0.18%)
Jun 22, 2005 11.00 11.00 10.98 10.98 3,500 -0.02(-0.18%)
Jun 21, 2005 11.20 11.20 11.00 11.00 7,300 -0.10(-0.90%)
Jun 20, 2005 11.10 11.10 11.10 11.10 400 +0.00(+0.00%)
Jun 17, 2005 11.20 11.20 11.10 11.10 1,500 -0.15(-1.33%)
Jun 16, 2005 11.20 11.25 11.20 11.25 2,200 +0.15(+1.35%)
Jun 15, 2005 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jun 14, 2005 11.10 11.10 11.10 11.10 1,100 +0.00(+0.00%)
Jun 13, 2005 11.20 11.20 11.05 11.10 13,440 -0.11(-0.98%)
Jun 10, 2005 11.30 11.30 11.20 11.21 3,240 -0.09(-0.80%)
Jun 09, 2005 11.45 11.45 11.00 11.30 6,800 -0.05(-0.44%)
Jun 08, 2005 11.50 11.50 11.35 11.35 6,492 -0.10(-0.87%)
Jun 07, 2005 11.30 11.55 11.20 11.45 8,300 +0.25(+2.23%)
Jun 06, 2005 11.60 11.60 11.20 11.20 450 -0.29(-2.52%)
Jun 03, 2005 11.05 11.65 10.90 11.49 14,390 +0.44(+3.98%)
Jun 02, 2005 10.70 11.05 10.60 11.05 16,565 +0.35(+3.27%)
Jun 01, 2005 10.55 10.70 10.50 10.70 6,500 +0.50(+4.90%)
May 31, 2005 10.60 10.60 10.20 10.20 3,900 -0.20(-1.92%)
May 27, 2005 10.45 10.45 10.40 10.40 634 -0.10(-0.95%)
May 26, 2005 10.45 10.50 10.35 10.50 11,600 +0.10(+0.96%)
May 25, 2005 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 24, 2005 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 23, 2005 10.50 10.50 10.40 10.40 4,300 -0.10(-0.95%)
May 20, 2005 10.50 10.50 10.50 10.50 10,000 +0.00(+0.00%)
May 19, 2005 10.60 10.60 10.10 10.50 15,822 +0.00(+0.00%)
May 17, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
May 16, 2005 10.55 10.75 9.800 10.50 4,700 -0.25(-2.33%)
May 13, 2005 10.70 10.75 10.70 10.75 3,000 -0.05(-0.46%)
May 12, 2005 10.80 10.80 10.80 10.80 5,500 +0.05(+0.47%)
May 11, 2005 10.80 10.80 10.70 10.75 5,600 +0.18(+1.70%)
May 10, 2005 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
May 09, 2005 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
May 06, 2005 10.80 10.80 10.55 10.57 3,428 -0.28(-2.58%)
May 05, 2005 10.80 10.85 10.80 10.85 1,500 -0.05(-0.46%)
May 04, 2005 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
May 03, 2005 10.90 10.90 10.80 10.90 3,100 +0.25(+2.35%)
May 02, 2005 10.80 10.90 10.60 10.65 4,539 -0.10(-0.93%)
Apr 29, 2005 10.60 11.00 10.60 10.75 600 -0.15(-1.38%)
Apr 28, 2005 10.80 10.90 10.70 10.90 5,706 +0.15(+1.40%)
Apr 27, 2005 10.97 10.97 10.75 10.75 30,300 -0.22(-2.01%)
Apr 26, 2005 10.97 10.97 10.95 10.97 5,050 +0.00(+0.00%)
Apr 25, 2005 10.95 10.99 10.95 10.97 12,760 +0.02(+0.18%)
Apr 22, 2005 10.97 11.00 10.95 10.95 19,000 -0.04(-0.36%)
Apr 21, 2005 10.99 10.99 10.99 10.99 2,000 +0.00(+0.00%)
Apr 20, 2005 10.95 11.00 10.95 10.99 5,000 -0.01(-0.09%)
Apr 19, 2005 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 18, 2005 10.95 11.00 10.95 11.00 7,650 +0.05(+0.46%)
Apr 15, 2005 10.95 10.95 10.95 10.95 400 -0.05(-0.45%)
Apr 14, 2005 10.95 11.00 10.95 11.00 10,700 +0.05(+0.46%)
Apr 13, 2005 11.05 11.05 10.95 10.95 900 -0.05(-0.45%)
Apr 12, 2005 10.97 11.00 10.97 11.00 19,000 +0.04(+0.36%)
Apr 11, 2005 11.00 11.10 10.96 10.96 11,850 -0.03(-0.27%)
Apr 08, 2005 10.99 10.99 10.99 10.99 500 -0.01(-0.09%)
Apr 07, 2005 10.95 11.00 10.95 11.00 5,438 +0.00(+0.00%)
Apr 06, 2005 10.94 11.00 10.92 11.00 29,609 +0.05(+0.46%)
Apr 05, 2005 10.92 10.95 10.92 10.95 15,400 +0.00(+0.00%)
Apr 04, 2005 10.94 10.95 10.92 10.95 6,900 +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.