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 (%)
Dec 31, 2004 9.450 9.650 9.450 9.500 12,580 -0.20(-2.06%)
Dec 30, 2004 9.550 9.700 9.450 9.700 7,120 +0.06(+0.62%)
Dec 29, 2004 9.450 9.650 9.450 9.640 10,600 +0.14(+1.47%)
Dec 28, 2004 9.370 9.650 9.370 9.500 13,600 +0.20(+2.15%)
Dec 27, 2004 9.450 9.500 9.300 9.300 5,500 +0.00(+0.00%)
Dec 23, 2004 9.250 9.350 9.200 9.300 13,050 +0.10(+1.09%)
Dec 22, 2004 9.150 9.200 9.050 9.200 2,580 +0.10(+1.10%)
Dec 21, 2004 8.950 9.150 8.950 9.100 13,600 +0.10(+1.11%)
Dec 20, 2004 8.900 9.100 8.900 9.000 8,500 +0.30(+3.45%)
Dec 17, 2004 8.750 8.750 8.700 8.700 2,000 -0.05(-0.57%)
Dec 16, 2004 8.700 8.750 8.700 8.750 5,175 -0.01(-0.11%)
Dec 15, 2004 8.750 8.900 8.550 8.760 4,650 +0.01(+0.11%)
Dec 14, 2004 8.530 8.750 8.500 8.750 4,780 +0.25(+2.94%)
Dec 13, 2004 9.000 9.000 8.500 8.500 22,725 -0.26(-2.97%)
Dec 10, 2004 8.450 8.800 8.450 8.760 2,200 +0.22(+2.58%)
Dec 09, 2004 8.500 8.600 8.300 8.540 9,300 +0.14(+1.67%)
Dec 08, 2004 8.000 8.400 8.000 8.400 15,625 +0.50(+6.33%)
Dec 07, 2004 7.800 7.900 7.700 7.900 43,750 +0.30(+3.95%)
Dec 06, 2004 7.600 7.600 7.600 7.600 10,000 +0.00(+0.00%)
Dec 03, 2004 7.600 7.600 7.600 7.600 1,000 +0.10(+1.33%)
Dec 02, 2004 7.450 7.500 7.450 7.500 18,000 +0.05(+0.67%)
Dec 01, 2004 7.480 7.480 7.250 7.450 14,550 +0.00(+0.00%)
Nov 30, 2004 7.220 7.450 7.220 7.450 6,820 +0.25(+3.47%)
Nov 29, 2004 7.150 7.200 7.150 7.200 2,360 +0.05(+0.70%)
Nov 26, 2004 7.450 7.480 7.150 7.150 1,200 +0.00(+0.00%)
Nov 24, 2004 7.280 7.280 7.050 7.150 18,400 -0.35(-4.67%)
Nov 23, 2004 7.450 7.500 7.250 7.500 19,955 +0.05(+0.67%)
Nov 22, 2004 7.650 7.650 7.450 7.450 2,290 -0.25(-3.25%)
Nov 19, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Nov 18, 2004 7.700 7.800 7.700 7.700 14,000 -0.05(-0.65%)
Nov 17, 2004 7.750 7.750 7.550 7.750 34,000 -0.15(-1.90%)
Nov 16, 2004 8.250 8.250 7.400 7.900 119,080 -0.35(-4.24%)
Nov 15, 2004 8.250 8.250 8.250 8.250 200 +0.00(+0.00%)
Nov 12, 2004 8.250 8.250 8.250 8.250 400 -0.04(-0.48%)
Nov 11, 2004 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Nov 10, 2004 8.290 8.290 8.290 8.290 1,800 +0.04(+0.48%)
Nov 09, 2004 8.300 8.300 8.250 8.250 4,000 -0.04(-0.48%)
Nov 08, 2004 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Nov 05, 2004 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Nov 04, 2004 8.200 8.290 8.200 8.290 10,000 +0.10(+1.22%)
Nov 03, 2004 8.150 8.200 8.150 8.190 11,000 +0.04(+0.49%)
Nov 02, 2004 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Nov 01, 2004 8.150 8.150 8.150 8.150 400 +0.00(+0.00%)
Oct 29, 2004 8.200 8.200 8.150 8.150 900 -0.04(-0.49%)
Oct 28, 2004 8.200 8.200 8.190 8.190 2,650 +0.04(+0.49%)
Oct 27, 2004 8.150 8.150 8.150 8.150 1,000 +0.05(+0.62%)
Oct 26, 2004 7.950 8.100 7.950 8.100 1,250 +0.10(+1.25%)
Oct 25, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 22, 2004 8.000 8.140 8.000 8.000 1,600 +0.00(+0.00%)
Oct 21, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 20, 2004 7.900 8.000 7.900 8.000 3,500 +0.10(+1.27%)
Oct 19, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Oct 18, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Oct 15, 2004 7.600 8.000 7.600 7.900 10,060 +0.29(+3.81%)
Oct 14, 2004 7.350 7.610 7.300 7.610 17,290 +0.11(+1.47%)
Oct 13, 2004 7.350 7.750 7.350 7.500 28,100 +0.15(+2.04%)
Oct 12, 2004 7.350 7.350 7.350 7.350 300 -0.15(-2.00%)
Oct 11, 2004 7.600 7.600 7.500 7.500 12,030 -0.10(-1.32%)
Oct 08, 2004 7.350 7.600 7.350 7.600 4,250 +0.20(+2.70%)
Oct 07, 2004 7.400 7.400 7.400 7.400 5,000 -0.05(-0.67%)
Oct 06, 2004 7.350 7.500 7.350 7.450 20,550 -0.05(-0.67%)
Oct 05, 2004 7.300 7.500 7.250 7.500 10,575 +0.00(+0.00%)
Oct 04, 2004 7.500 7.500 7.500 7.500 600 +0.00(+0.00%)
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.