Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorcar Parts Amer (NQ: MPAA )

5.690 -0.230 (-3.89%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 9.080 9.180 8.760 8.970 171,566 -0.08(-0.88%)
Jul 28, 2023 8.940 9.130 8.750 9.050 132,935 +0.16(+1.80%)
Jul 27, 2023 9.620 9.620 8.850 8.890 155,835 -0.62(-6.52%)
Jul 26, 2023 8.780 9.585 8.780 9.510 126,167 +0.77(+8.81%)
Jul 25, 2023 9.690 9.834 8.710 8.740 170,169 -0.95(-9.80%)
Jul 24, 2023 9.270 9.850 9.122 9.690 179,149 +0.49(+5.33%)
Jul 21, 2023 9.690 9.690 8.970 9.200 206,119 -0.29(-3.06%)
Jul 20, 2023 9.860 9.860 9.270 9.490 262,821 -0.37(-3.75%)
Jul 19, 2023 9.540 10.24 9.258 9.860 414,745 +0.71(+7.76%)
Jul 18, 2023 8.670 9.610 8.650 9.150 802,543 +0.47(+5.41%)
Jul 17, 2023 7.970 8.740 7.870 8.680 375,900 +0.71(+8.91%)
Jul 14, 2023 8.210 8.210 7.910 7.970 160,295 -0.30(-3.63%)
Jul 13, 2023 7.880 8.330 7.840 8.270 145,214 +0.40(+5.08%)
Jul 12, 2023 8.120 8.140 7.830 7.870 89,038 -0.03(-0.38%)
Jul 11, 2023 8.080 8.095 7.695 7.900 136,858 -0.16(-1.99%)
Jul 10, 2023 7.930 8.408 7.870 8.060 131,375 +0.16(+2.03%)
Jul 07, 2023 7.450 7.990 7.388 7.900 147,868 +0.51(+6.90%)
Jul 06, 2023 7.570 7.610 7.300 7.390 148,940 -0.32(-4.15%)
Jul 05, 2023 8.300 8.300 7.660 7.710 218,778 -0.50(-6.09%)
Jul 03, 2023 7.950 8.305 7.910 8.210 75,362 +0.47(+6.07%)
Jun 30, 2023 8.070 8.095 7.720 7.740 200,597 -0.27(-3.37%)
Jun 29, 2023 8.200 8.500 7.860 8.010 250,351 -0.20(-2.44%)
Jun 28, 2023 7.470 8.670 7.470 8.210 720,882 +1.17(+16.62%)
Jun 27, 2023 7.040 7.210 6.910 7.040 331,186 +0.08(+1.15%)
Jun 26, 2023 7.000 7.220 6.810 6.960 386,080 -0.03(-0.43%)
Jun 23, 2023 6.500 7.320 6.310 6.990 3,046,118 +0.31(+4.64%)
Jun 22, 2023 6.420 6.770 6.270 6.680 455,346 +0.25(+3.89%)
Jun 21, 2023 6.420 6.520 6.270 6.430 412,172 +0.01(+0.16%)
Jun 20, 2023 6.480 6.710 6.250 6.420 339,946 -0.26(-3.89%)
Jun 16, 2023 6.880 6.940 6.340 6.680 492,140 -0.02(-0.30%)
Jun 15, 2023 6.080 6.820 5.950 6.700 651,406 +0.61(+10.02%)
Jun 14, 2023 6.150 6.510 6.090 6.090 387,412 -0.07(-1.14%)
Jun 13, 2023 6.060 6.770 5.601 6.160 1,111,013 +0.89(+16.89%)
Jun 12, 2023 4.920 5.480 4.780 5.270 471,705 +0.47(+9.79%)
Jun 09, 2023 5.340 5.360 4.775 4.800 270,133 -0.52(-9.77%)
Jun 08, 2023 6.020 6.020 5.270 5.320 274,826 -0.70(-11.63%)
Jun 07, 2023 5.850 6.100 5.780 6.020 239,177 +0.25(+4.33%)
Jun 06, 2023 5.290 5.940 5.160 5.770 218,568 +0.53(+10.11%)
Jun 05, 2023 5.570 5.599 5.210 5.240 116,155 -0.37(-6.60%)
Jun 02, 2023 5.260 5.710 5.091 5.610 170,875 +0.48(+9.36%)
Jun 01, 2023 5.490 5.490 5.062 5.130 120,807 -0.38(-6.90%)
May 31, 2023 5.940 5.940 5.460 5.510 132,011 -0.45(-7.55%)
May 30, 2023 6.410 6.500 5.900 5.960 120,151 -0.41(-6.44%)
May 26, 2023 6.108 6.400 6.108 6.370 116,174 +0.26(+4.26%)
May 25, 2023 6.180 6.300 5.880 6.110 134,353 -0.11(-1.77%)
May 24, 2023 6.440 6.460 6.210 6.220 207,848 -0.36(-5.47%)
May 23, 2023 6.380 6.680 6.365 6.580 192,662 +0.20(+3.13%)
May 22, 2023 6.150 6.460 6.000 6.380 193,277 +0.22(+3.57%)
May 19, 2023 6.620 6.620 6.040 6.160 249,582 -0.39(-5.95%)
May 18, 2023 6.300 6.585 6.010 6.550 226,923 +0.23(+3.64%)
May 17, 2023 5.580 6.330 5.520 6.320 287,702 +0.82(+14.91%)
May 16, 2023 5.510 5.660 5.455 5.500 195,599 -0.04(-0.72%)
May 15, 2023 5.530 5.600 5.480 5.540 155,791 +0.02(+0.36%)
May 12, 2023 5.550 5.650 5.465 5.520 184,549 -0.02(-0.36%)
May 11, 2023 5.130 5.590 4.860 5.540 304,880 +0.38(+7.36%)
May 10, 2023 4.870 5.170 4.760 5.160 213,929 +0.39(+8.18%)
May 09, 2023 4.660 4.810 4.560 4.770 155,874 +0.06(+1.27%)
May 08, 2023 4.750 4.800 4.480 4.710 252,362 +0.02(+0.43%)
May 05, 2023 4.750 4.990 4.680 4.690 261,413 +0.04(+0.86%)
May 04, 2023 4.470 4.800 4.470 4.650 238,887 +0.15(+3.33%)
May 03, 2023 4.640 4.640 4.260 4.500 1,363,673 -0.06(-1.32%)
May 02, 2023 4.670 4.747 4.370 4.560 249,481 -0.14(-2.88%)
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.