Skip to main content

Motorcar Parts Amer (NQ: MPAA )

5.680 -0.240 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.75 28.05 27.36 27.97 63,261 +0.24(+0.87%)
Jul 28, 2017 27.81 27.88 27.42 27.73 59,130 -0.20(-0.72%)
Jul 27, 2017 28.33 28.37 27.65 27.93 72,808 -0.34(-1.20%)
Jul 26, 2017 28.03 28.34 27.86 28.27 71,484 +0.28(+1.00%)
Jul 25, 2017 28.12 28.36 27.92 27.99 100,666 -0.03(-0.11%)
Jul 24, 2017 27.67 28.27 27.50 28.02 106,064 +0.34(+1.23%)
Jul 21, 2017 28.26 28.41 27.59 27.68 159,978 -0.47(-1.67%)
Jul 20, 2017 28.29 28.72 28.05 28.15 76,762 -0.11(-0.39%)
Jul 19, 2017 28.40 28.72 28.10 28.26 98,794 -0.11(-0.39%)
Jul 18, 2017 28.29 28.50 27.80 28.37 152,323 +0.14(+0.50%)
Jul 17, 2017 28.05 28.46 27.97 28.23 136,204 +0.16(+0.57%)
Jul 14, 2017 27.60 28.18 27.59 28.07 75,000 +0.38(+1.37%)
Jul 13, 2017 27.56 27.70 27.27 27.69 45,300 +0.23(+0.84%)
Jul 12, 2017 27.59 27.87 27.25 27.46 97,206 +0.20(+0.73%)
Jul 11, 2017 27.36 27.69 27.15 27.26 125,855 -0.14(-0.51%)
Jul 10, 2017 27.74 27.77 27.25 27.40 113,705 -0.44(-1.58%)
Jul 07, 2017 26.53 28.00 26.33 27.84 187,281 +0.90(+3.34%)
Jul 06, 2017 27.03 27.69 26.86 26.94 257,052 -0.32(-1.17%)
Jul 05, 2017 28.19 28.25 26.87 27.26 235,652 -0.94(-3.33%)
Jul 03, 2017 28.33 28.50 28.12 28.20 58,589 -0.04(-0.14%)
Jun 30, 2017 28.43 28.67 28.13 28.24 114,167 -0.10(-0.35%)
Jun 29, 2017 28.23 28.59 27.12 28.34 211,886 +0.09(+0.32%)
Jun 28, 2017 28.13 28.93 27.79 28.25 152,863 +0.39(+1.40%)
Jun 27, 2017 28.21 28.21 27.36 27.86 146,439 -0.32(-1.14%)
Jun 26, 2017 28.39 28.75 28.07 28.18 203,154 -0.14(-0.49%)
Jun 23, 2017 28.57 28.32 663,366 +0.00(+0.00%)
Jun 22, 2017 27.53 28.34 27.53 28.32 116,890 +0.82(+2.98%)
Jun 21, 2017 27.50 27.70 27.22 27.50 91,507 +0.10(+0.36%)
Jun 20, 2017 27.15 27.73 26.93 27.40 126,540 +0.15(+0.55%)
Jun 19, 2017 27.25 27.56 26.95 27.25 138,765 +0.19(+0.70%)
Jun 16, 2017 26.52 27.08 26.31 27.06 337,656 +0.34(+1.27%)
Jun 15, 2017 27.75 27.75 25.39 26.72 502,934 -1.38(-4.91%)
Jun 14, 2017 27.00 29.50 27.00 28.10 594,757 -0.40(-1.40%)
Jun 13, 2017 28.38 28.75 28.12 28.50 188,254 +0.28(+0.99%)
Jun 12, 2017 28.85 29.86 27.88 28.22 165,782 -0.71(-2.45%)
Jun 09, 2017 28.85 29.51 28.66 28.93 136,215 +0.21(+0.73%)
Jun 08, 2017 28.60 29.20 28.20 28.72 139,323 +0.03(+0.10%)
Jun 07, 2017 29.45 29.45 28.55 28.69 132,885 -0.76(-2.58%)
Jun 06, 2017 29.34 29.76 29.30 29.45 74,116 -0.04(-0.14%)
Jun 05, 2017 29.47 29.98 29.38 29.49 103,260 -0.01(-0.03%)
Jun 02, 2017 29.72 30.67 29.19 29.50 224,680 -0.13(-0.44%)
Jun 01, 2017 29.17 29.97 28.77 29.63 181,862 +0.56(+1.93%)
May 31, 2017 29.20 29.23 28.64 29.07 96,068 +0.00(+0.00%)
May 30, 2017 29.39 29.60 28.94 29.07 57,104 -0.34(-1.16%)
May 26, 2017 29.73 29.73 29.21 29.41 43,662 -0.36(-1.21%)
May 25, 2017 29.74 29.94 29.50 29.77 119,261 +0.11(+0.37%)
May 24, 2017 29.94 30.09 29.50 29.66 127,049 -0.34(-1.13%)
May 23, 2017 29.54 30.18 29.01 30.00 269,028 +0.26(+0.87%)
May 22, 2017 30.25 30.40 29.49 29.74 152,101 -0.45(-1.49%)
May 19, 2017 30.19 30.46 29.80 30.19 117,973 +0.01(+0.03%)
May 18, 2017 30.17 30.32 29.67 30.18 154,601 -0.10(-0.33%)
May 17, 2017 30.83 31.38 30.28 30.28 178,326 -0.93(-2.98%)
May 16, 2017 31.30 31.53 31.05 31.21 112,690 +0.02(+0.06%)
May 15, 2017 30.98 31.55 30.89 31.19 82,030 +0.35(+1.13%)
May 12, 2017 31.12 31.29 30.72 30.84 238,309 -0.32(-1.03%)
May 11, 2017 30.52 31.26 29.94 31.16 125,979 +0.49(+1.60%)
May 10, 2017 30.56 30.80 30.32 30.67 175,124 +0.14(+0.46%)
May 09, 2017 29.59 30.57 29.59 30.53 101,027 +0.96(+3.25%)
May 08, 2017 29.99 30.14 29.37 29.57 71,018 -0.46(-1.53%)
May 05, 2017 29.72 30.55 29.27 30.03 165,927 +0.36(+1.21%)
May 04, 2017 30.28 30.59 29.36 29.67 135,522 -0.49(-1.62%)
May 03, 2017 30.29 30.58 29.69 30.16 102,642 -0.22(-0.72%)
May 02, 2017 31.52 31.55 30.30 30.38 131,527 -1.12(-3.56%)
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.