Skip to main content

Motorcar Parts Amer (NQ: MPAA )

8.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13.00 13.25 12.75 13.25 2,900 +0.50(+3.92%)
Jun 28, 2007 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jun 27, 2007 12.70 12.75 12.70 12.75 17,720 +0.05(+0.39%)
Jun 26, 2007 13.00 13.00 12.70 12.70 57,925 -0.55(-4.15%)
Jun 25, 2007 12.75 13.25 12.75 13.25 52,900 +0.25(+1.92%)
Jun 22, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 21, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 20, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 19, 2007 13.00 13.00 12.50 13.00 500 +0.00(+0.00%)
Jun 18, 2007 12.75 13.00 12.75 13.00 20,000 +0.50(+4.00%)
Jun 15, 2007 12.50 12.50 12.50 12.50 155 -0.50(-3.85%)
Jun 14, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 13, 2007 13.00 13.00 13.00 13.00 100 +0.00(+0.00%)
Jun 12, 2007 13.00 13.00 13.00 13.00 11,000 +0.00(+0.00%)
Jun 11, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 08, 2007 13.10 13.15 13.00 13.00 1,500 -0.15(-1.14%)
Jun 07, 2007 13.25 13.25 13.15 13.15 12,600 -0.10(-0.75%)
Jun 06, 2007 13.25 13.25 13.25 13.25 400 +0.00(+0.00%)
Jun 05, 2007 13.25 13.25 13.25 13.25 2,544 +0.25(+1.92%)
Jun 04, 2007 13.00 13.00 13.00 13.00 6,100 +0.10(+0.78%)
Jun 01, 2007 13.00 13.00 12.85 12.90 9,903 -0.10(-0.77%)
May 31, 2007 12.78 13.00 12.65 13.00 3,600 +0.22(+1.72%)
May 30, 2007 13.00 13.00 12.50 12.78 6,714 -0.22(-1.69%)
May 29, 2007 12.50 13.00 12.50 13.00 1,600 +0.01(+0.08%)
May 25, 2007 12.70 12.99 12.50 12.99 3,620 +0.19(+1.48%)
May 24, 2007 12.25 12.80 12.25 12.80 17,363 +0.40(+3.23%)
May 23, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
May 22, 2007 12.40 12.40 12.40 12.40 1,200 +0.00(+0.00%)
May 21, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
May 18, 2007 12.40 13.00 12.40 12.40 2,100 +0.05(+0.40%)
May 17, 2007 12.00 12.35 12.00 12.35 1,993 +0.35(+2.92%)
May 16, 2007 12.10 12.10 12.00 12.00 10,900 -0.05(-0.41%)
May 15, 2007 12.00 12.40 12.00 12.05 6,600 -0.35(-2.82%)
May 14, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
May 11, 2007 12.40 12.40 12.40 12.40 200 +0.00(+0.00%)
May 10, 2007 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
May 09, 2007 12.50 12.50 12.40 12.40 1,000 -0.10(-0.80%)
May 08, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
May 07, 2007 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
May 04, 2007 12.50 12.50 12.50 12.50 600 -0.30(-2.34%)
May 03, 2007 12.80 12.80 12.80 12.80 0 +0.00(+0.00%)
May 02, 2007 12.80 12.80 12.80 12.80 500 -0.10(-0.78%)
May 01, 2007 13.00 13.00 12.90 12.90 6,300 +0.00(+0.00%)
Apr 30, 2007 12.90 12.90 12.90 12.90 200 +0.00(+0.00%)
Apr 27, 2007 12.75 12.90 12.75 12.90 2,000 +0.40(+3.20%)
Apr 26, 2007 12.50 12.50 12.50 12.50 500 +0.00(+0.00%)
Apr 25, 2007 12.75 12.75 12.50 12.50 9,700 -0.50(-3.85%)
Apr 24, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 23, 2007 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 20, 2007 13.00 13.00 12.60 13.00 7,200 +0.75(+6.12%)
Apr 19, 2007 12.75 12.75 12.25 12.25 6,169 -0.25(-2.00%)
Apr 18, 2007 12.96 12.96 12.50 12.50 18,551 -0.30(-2.34%)
Apr 17, 2007 13.00 13.00 12.80 12.80 4,300 -0.70(-5.19%)
Apr 16, 2007 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 13, 2007 13.10 13.50 13.00 13.50 3,972 +0.50(+3.85%)
Apr 12, 2007 13.35 13.35 11.50 13.00 19,950 -1.00(-7.14%)
Apr 11, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Apr 10, 2007 14.00 14.00 13.99 14.00 1,600 -0.30(-2.10%)
Apr 09, 2007 14.00 14.30 13.00 14.30 1,100 +0.30(+2.14%)
Apr 05, 2007 14.30 14.30 13.95 14.00 1,410 -0.35(-2.44%)
Apr 04, 2007 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Apr 03, 2007 14.35 14.35 14.35 14.35 1,400 +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.