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 (%)
Jan 31, 2023 14.00 14.65 14.00 14.56 63,194 +0.58(+4.15%)
Jan 30, 2023 13.70 14.11 13.08 13.98 57,117 +0.21(+1.53%)
Jan 27, 2023 13.64 13.88 13.42 13.77 38,320 +0.25(+1.85%)
Jan 26, 2023 13.44 13.77 13.27 13.52 39,409 +0.07(+0.52%)
Jan 25, 2023 13.10 13.49 12.94 13.45 44,857 -0.11(-0.81%)
Jan 24, 2023 13.47 13.74 13.45 13.56 29,698 +0.09(+0.67%)
Jan 23, 2023 13.52 13.64 13.29 13.47 45,608 +0.09(+0.67%)
Jan 20, 2023 13.44 13.46 12.95 13.38 75,037 +0.09(+0.68%)
Jan 19, 2023 13.12 13.30 12.85 13.29 78,686 +0.15(+1.14%)
Jan 18, 2023 13.65 13.71 13.02 13.14 63,902 -0.38(-2.81%)
Jan 17, 2023 13.70 13.87 13.48 13.52 42,297 -0.29(-2.10%)
Jan 13, 2023 13.59 14.02 13.52 13.81 84,780 -0.01(-0.07%)
Jan 12, 2023 13.72 14.07 13.39 13.82 115,819 +0.27(+1.99%)
Jan 11, 2023 13.13 13.66 13.12 13.55 45,634 +0.43(+3.28%)
Jan 10, 2023 12.74 13.20 12.74 13.12 61,087 +0.40(+3.14%)
Jan 09, 2023 12.76 13.04 12.68 12.72 66,166 +0.10(+0.79%)
Jan 06, 2023 11.85 12.77 11.82 12.62 65,920 +0.90(+7.68%)
Jan 05, 2023 11.76 11.81 11.46 11.72 99,577 -0.10(-0.85%)
Jan 04, 2023 11.78 12.05 11.68 11.82 87,815 +0.12(+1.03%)
Jan 03, 2023 12.02 12.14 11.60 11.70 84,758 -0.16(-1.35%)
Dec 30, 2022 11.80 12.07 11.78 11.86 79,639 +0.02(+0.17%)
Dec 29, 2022 11.55 12.10 11.37 11.84 59,346 +0.52(+4.59%)
Dec 28, 2022 11.00 11.50 11.00 11.32 83,077 +0.15(+1.34%)
Dec 27, 2022 11.25 11.28 10.99 11.17 102,174 -0.15(-1.33%)
Dec 23, 2022 11.03 11.35 10.87 11.32 40,888 +0.27(+2.44%)
Dec 22, 2022 10.70 11.11 10.62 11.05 115,224 +0.18(+1.66%)
Dec 21, 2022 10.60 11.02 10.39 10.87 98,365 +0.29(+2.74%)
Dec 20, 2022 10.74 10.90 10.51 10.58 84,593 -0.25(-2.31%)
Dec 19, 2022 11.57 11.75 10.55 10.83 158,189 -0.95(-8.06%)
Dec 16, 2022 11.49 12.37 11.03 11.78 1,100,243 +0.10(+0.86%)
Dec 15, 2022 11.57 12.13 10.76 11.68 137,295 +0.04(+0.34%)
Dec 14, 2022 11.71 12.54 10.54 11.64 205,814 -0.10(-0.85%)
Dec 13, 2022 10.65 11.91 10.24 11.74 208,562 +1.51(+14.76%)
Dec 12, 2022 9.990 10.52 9.800 10.23 169,161 +0.29(+2.92%)
Dec 09, 2022 10.88 10.99 9.910 9.940 84,672 -1.06(-9.64%)
Dec 08, 2022 10.99 11.11 10.91 11.00 91,867 +0.02(+0.18%)
Dec 07, 2022 11.34 11.88 10.66 10.98 119,220 -0.48(-4.19%)
Dec 06, 2022 10.94 11.76 10.90 11.46 139,643 +0.43(+3.90%)
Dec 05, 2022 11.26 11.54 10.99 11.03 90,606 -0.19(-1.69%)
Dec 02, 2022 11.23 11.36 11.12 11.22 60,704 -0.01(-0.09%)
Dec 01, 2022 11.42 11.50 11.06 11.23 59,186 -0.04(-0.35%)
Nov 30, 2022 11.36 11.76 11.03 11.27 129,746 -0.17(-1.49%)
Nov 29, 2022 12.04 12.04 11.34 11.44 84,648 -0.51(-4.27%)
Nov 28, 2022 12.70 12.70 11.88 11.95 68,609 -0.70(-5.53%)
Nov 25, 2022 13.13 13.46 12.61 12.65 40,846 -0.66(-4.96%)
Nov 23, 2022 13.74 14.07 13.28 13.31 28,853 -0.41(-2.99%)
Nov 22, 2022 13.26 13.72 13.06 13.72 129,789 +0.66(+5.05%)
Nov 21, 2022 13.36 13.65 12.85 13.06 143,105 -0.22(-1.66%)
Nov 18, 2022 13.71 13.77 13.10 13.28 60,279 -0.13(-0.97%)
Nov 17, 2022 13.70 13.70 13.21 13.41 85,695 -0.32(-2.33%)
Nov 16, 2022 14.52 14.52 13.65 13.73 69,792 -0.89(-6.09%)
Nov 15, 2022 15.50 15.50 14.37 14.62 71,530 -0.54(-3.56%)
Nov 14, 2022 16.12 16.12 15.03 15.16 116,907 -1.17(-7.16%)
Nov 11, 2022 17.29 17.54 16.18 16.33 65,715 -0.96(-5.55%)
Nov 10, 2022 18.48 18.48 17.17 17.29 56,463 -0.43(-2.43%)
Nov 09, 2022 16.93 18.95 16.93 17.72 99,662 -2.12(-10.69%)
Nov 08, 2022 19.24 19.93 19.02 19.84 107,050 +0.64(+3.33%)
Nov 07, 2022 19.39 19.49 18.89 19.20 30,695 +0.32(+1.69%)
Nov 04, 2022 18.71 18.94 18.48 18.88 34,516 +0.28(+1.51%)
Nov 03, 2022 18.64 18.99 18.38 18.60 23,553 -0.22(-1.17%)
Nov 02, 2022 19.44 19.53 18.82 18.82 45,423 -0.20(-1.05%)
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.