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 29, 2008 6.600 7.050 6.600 7.040 639,415 +0.34(+5.07%)
Aug 28, 2008 6.367 6.700 6.350 6.700 128,100 +0.36(+5.68%)
Aug 27, 2008 6.280 6.490 6.280 6.340 4,430 +0.02(+0.29%)
Aug 26, 2008 6.290 6.400 6.250 6.322 15,500 +0.07(+1.15%)
Aug 25, 2008 6.300 6.300 6.150 6.250 1,905 +0.12(+1.96%)
Aug 22, 2008 6.090 6.290 6.090 6.130 4,890 -0.12(-1.92%)
Aug 21, 2008 6.250 6.300 6.170 6.250 57,566 +0.05(+0.81%)
Aug 20, 2008 6.260 6.300 6.200 6.200 64,310 -0.06(-0.96%)
Aug 19, 2008 6.490 6.490 6.250 6.260 65,671 +0.01(+0.16%)
Aug 18, 2008 6.260 6.264 6.250 6.250 27,376 -0.20(-3.10%)
Aug 15, 2008 6.500 6.500 6.260 6.450 187,837 -0.05(-0.77%)
Aug 14, 2008 6.430 6.530 6.430 6.500 46,532 +0.15(+2.36%)
Aug 13, 2008 6.500 6.500 6.250 6.350 82,100 -0.05(-0.78%)
Aug 12, 2008 6.500 6.500 6.400 6.400 131,800 -0.03(-0.47%)
Aug 11, 2008 6.700 6.750 6.430 6.430 35,401 -0.17(-2.58%)
Aug 08, 2008 6.500 6.700 6.480 6.600 149,285 -0.09(-1.35%)
Aug 07, 2008 6.500 6.690 6.500 6.690 10,840 +0.15(+2.29%)
Aug 06, 2008 6.350 6.540 6.350 6.540 9,600 +0.19(+2.99%)
Aug 05, 2008 6.350 6.350 6.220 6.350 339,350 +0.04(+0.63%)
Aug 04, 2008 6.375 6.375 6.310 6.310 37,100 -0.19(-2.92%)
Aug 01, 2008 6.500 6.500 6.450 6.500 6,654 +0.00(+0.00%)
Jul 31, 2008 6.666 6.700 6.500 6.500 4,100 -0.10(-1.52%)
Jul 30, 2008 6.500 6.680 6.370 6.600 6,149 +0.25(+3.94%)
Jul 29, 2008 6.350 6.700 6.300 6.350 13,300 +0.15(+2.42%)
Jul 28, 2008 6.690 6.700 6.200 6.200 26,230 -0.38(-5.78%)
Jul 25, 2008 6.666 6.700 6.510 6.580 1,500 -0.12(-1.79%)
Jul 24, 2008 6.380 6.700 6.380 6.700 22,049 +0.20(+3.08%)
Jul 23, 2008 6.590 6.600 6.500 6.500 1,500 -0.07(-1.07%)
Jul 22, 2008 6.540 6.700 6.540 6.570 20,973 +0.17(+2.66%)
Jul 21, 2008 6.500 6.500 6.400 6.400 2,300 -0.10(-1.54%)
Jul 18, 2008 6.500 6.890 6.010 6.500 2,900 -0.10(-1.52%)
Jul 17, 2008 6.650 6.650 6.600 6.600 37,920 +0.00(+0.00%)
Jul 16, 2008 6.600 6.600 6.520 6.600 18,100 +0.10(+1.54%)
Jul 15, 2008 6.537 6.940 6.500 6.500 19,654 -0.05(-0.76%)
Jul 14, 2008 6.560 6.660 6.500 6.550 17,800 -0.14(-2.09%)
Jul 11, 2008 6.690 6.690 6.690 6.690 0 +0.00(+0.00%)
Jul 10, 2008 6.810 6.810 6.690 6.690 8,400 -0.33(-4.70%)
Jul 09, 2008 6.810 7.020 6.810 7.020 26,125 +0.27(+4.00%)
Jul 08, 2008 6.760 6.760 6.450 6.750 1,800 -0.05(-0.74%)
Jul 07, 2008 6.750 6.820 6.750 6.800 6,502 -0.01(-0.15%)
Jul 04, 2008 6.960 6.960 6.800 6.810 1,500 +0.00(+0.00%)
Jul 03, 2008 6.960 6.960 6.800 6.810 1,500 -0.23(-3.27%)
Jul 02, 2008 7.120 7.120 6.890 7.040 9,900 -0.46(-6.13%)
Jul 01, 2008 7.300 7.500 7.300 7.500 700 -0.05(-0.66%)
Jun 30, 2008 7.010 7.550 6.980 7.550 95,574 +0.52(+7.40%)
Jun 27, 2008 7.280 7.340 6.760 7.030 37,431 -0.40(-5.38%)
Jun 26, 2008 7.520 7.520 7.420 7.430 6,502 -0.32(-4.13%)
Jun 25, 2008 7.600 7.990 7.490 7.750 2,370 +0.21(+2.79%)
Jun 24, 2008 7.550 7.610 7.510 7.540 20,100 -0.09(-1.18%)
Jun 23, 2008 7.590 7.990 7.550 7.630 10,728 -0.34(-4.27%)
Jun 20, 2008 7.970 7.970 7.790 7.970 3,500 +0.36(+4.73%)
Jun 19, 2008 7.550 7.720 7.020 7.610 7,198 -0.41(-5.11%)
Jun 18, 2008 8.800 8.810 8.020 8.020 4,275 -0.84(-9.48%)
Jun 17, 2008 9.100 9.250 8.800 8.860 8,116 -0.14(-1.56%)
Jun 16, 2008 8.980 12.00 8.570 9.000 79,567 +1.10(+13.92%)
Jun 13, 2008 7.450 7.950 7.450 7.900 3,200 +0.45(+6.04%)
Jun 12, 2008 7.460 7.460 7.450 7.450 883 -0.20(-2.61%)
Jun 11, 2008 7.650 7.650 7.650 7.650 500 +0.00(+0.00%)
Jun 10, 2008 7.500 7.650 7.454 7.650 12,910 +0.11(+1.46%)
Jun 09, 2008 7.200 7.540 7.200 7.540 10,101 +0.27(+3.71%)
Jun 06, 2008 7.270 7.270 7.270 7.270 0 +0.00(+0.00%)
Jun 05, 2008 7.260 7.440 7.250 7.270 5,800 -0.09(-1.22%)
Jun 04, 2008 7.110 7.780 7.110 7.360 2,300 -0.14(-1.87%)
Jun 03, 2008 7.110 7.570 7.110 7.500 900 +0.12(+1.63%)
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.