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

Motorcar Parts Amer (NQ: MPAA )

5.640 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 5.340 5.340 5.190 5.200 74,352 -0.08(-1.52%)
Nov 27, 2009 5.230 5.360 5.200 5.280 14,991 -0.02(-0.38%)
Nov 25, 2009 5.270 5.310 5.260 5.300 28,967 +0.00(+0.00%)
Nov 24, 2009 5.350 5.350 5.300 5.300 18,400 -0.01(-0.19%)
Nov 23, 2009 5.310 5.310 5.230 5.310 79,052 +0.02(+0.38%)
Nov 20, 2009 5.290 5.290 5.240 5.290 71,587 -0.02(-0.38%)
Nov 19, 2009 5.300 5.310 5.230 5.310 102,361 +0.07(+1.33%)
Nov 18, 2009 5.270 5.270 5.240 5.240 2,600 -0.04(-0.76%)
Nov 17, 2009 5.280 5.280 5.210 5.280 43,824 +0.00(+0.00%)
Nov 16, 2009 5.280 5.290 5.175 5.280 84,770 +0.03(+0.57%)
Nov 13, 2009 5.240 5.300 5.240 5.250 7,766 -0.03(-0.47%)
Nov 12, 2009 5.290 5.300 5.225 5.275 19,600 +0.03(+0.48%)
Nov 11, 2009 5.250 5.320 5.240 5.250 33,045 +0.03(+0.57%)
Nov 10, 2009 5.200 5.254 5.200 5.220 84,281 +0.01(+0.19%)
Nov 09, 2009 5.200 5.250 5.150 5.210 160,600 -0.01(-0.19%)
Nov 06, 2009 5.300 5.300 5.110 5.220 83,675 -0.13(-2.43%)
Nov 05, 2009 5.500 5.500 5.350 5.350 36,000 -0.15(-2.73%)
Nov 04, 2009 5.300 5.510 5.255 5.500 389,995 +0.23(+4.36%)
Nov 03, 2009 5.300 5.300 5.230 5.270 52,600 +0.06(+1.15%)
Nov 02, 2009 5.210 5.300 5.170 5.210 53,750 -0.04(-0.76%)
Oct 30, 2009 5.280 5.300 5.250 5.250 8,200 +0.00(+0.00%)
Oct 29, 2009 5.200 5.300 5.110 5.250 34,842 +0.01(+0.19%)
Oct 28, 2009 5.300 5.310 5.240 5.240 13,409 -0.06(-1.13%)
Oct 27, 2009 5.300 5.300 5.278 5.300 9,100 +0.02(+0.38%)
Oct 26, 2009 5.270 5.300 5.250 5.280 9,480 -0.02(-0.38%)
Oct 23, 2009 5.320 5.380 5.220 5.300 12,306 -0.08(-1.49%)
Oct 22, 2009 5.260 5.380 5.110 5.380 12,869 +0.00(+0.00%)
Oct 21, 2009 5.250 5.380 5.250 5.380 7,669 +0.00(+0.00%)
Oct 20, 2009 5.300 5.380 5.280 5.380 29,490 +0.08(+1.51%)
Oct 19, 2009 5.280 5.300 5.250 5.300 16,146 +0.02(+0.38%)
Oct 16, 2009 5.280 5.280 5.267 5.280 10,825 +0.04(+0.76%)
Oct 15, 2009 5.280 5.300 5.240 5.240 18,100 -0.06(-1.13%)
Oct 14, 2009 5.360 5.360 5.120 5.300 53,430 -0.06(-1.12%)
Oct 13, 2009 5.215 5.360 5.171 5.360 11,700 +0.11(+2.10%)
Oct 12, 2009 5.300 5.350 5.250 5.250 3,885 -0.05(-0.94%)
Oct 09, 2009 5.250 5.300 5.250 5.300 18,600 +0.01(+0.19%)
Oct 08, 2009 5.300 5.390 5.140 5.290 4,430 +0.00(+0.00%)
Oct 07, 2009 5.350 5.360 5.120 5.290 21,700 -0.07(-1.31%)
Oct 06, 2009 5.360 5.360 5.360 5.360 100 +0.06(+1.13%)
Oct 05, 2009 5.300 5.310 5.300 5.300 2,000 +0.01(+0.19%)
Oct 02, 2009 5.340 5.340 5.110 5.290 4,200 +0.04(+0.76%)
Oct 01, 2009 5.300 5.300 5.230 5.250 27,406 +0.13(+2.54%)
Sep 30, 2009 5.500 5.500 5.120 5.120 26,000 -0.38(-6.91%)
Sep 29, 2009 5.470 5.510 5.470 5.500 38,369 +0.10(+1.85%)
Sep 28, 2009 5.300 5.400 5.300 5.400 6,192 +0.06(+1.12%)
Sep 25, 2009 5.510 5.510 5.340 5.340 71,249 -0.06(-1.11%)
Sep 24, 2009 5.240 5.400 5.240 5.400 11,870 +0.05(+0.93%)
Sep 23, 2009 5.350 5.350 5.350 5.350 100 +0.04(+0.75%)
Sep 22, 2009 5.270 5.330 5.270 5.310 9,022 +0.00(+0.00%)
Sep 21, 2009 5.300 5.310 5.270 5.310 9,245 +0.02(+0.38%)
Sep 18, 2009 5.360 5.360 5.290 5.290 21,499 -0.02(-0.41%)
Sep 17, 2009 5.340 5.360 5.312 5.312 28,421 +0.01(+0.23%)
Sep 16, 2009 5.297 5.330 5.290 5.300 12,498 +0.05(+0.95%)
Sep 15, 2009 5.320 5.350 5.250 5.250 15,680 +0.02(+0.38%)
Sep 14, 2009 5.300 5.330 5.230 5.230 4,899 -0.12(-2.22%)
Sep 11, 2009 5.350 5.350 5.260 5.349 10,701 -0.00(-0.02%)
Sep 10, 2009 5.240 5.350 5.230 5.350 54,074 +0.13(+2.49%)
Sep 09, 2009 5.180 5.230 5.180 5.220 49,209 +0.09(+1.75%)
Sep 08, 2009 5.120 5.130 5.120 5.130 1,200 +0.01(+0.20%)
Sep 04, 2009 5.250 5.250 5.120 5.120 2,600 -0.11(-2.10%)
Sep 03, 2009 5.250 5.270 5.120 5.230 34,986 +0.09(+1.75%)
Sep 02, 2009 5.195 5.250 5.140 5.140 1,186 -0.09(-1.72%)
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.