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 (%)
Mar 31, 2005 10.95 10.95 10.90 10.95 13,300 +0.05(+0.46%)
Mar 30, 2005 10.80 10.90 10.80 10.90 3,535 +0.10(+0.93%)
Mar 29, 2005 10.80 10.86 10.80 10.80 6,895 +0.00(+0.00%)
Mar 28, 2005 10.95 10.95 10.80 10.80 22,750 -0.04(-0.37%)
Mar 24, 2005 10.95 11.00 10.80 10.84 3,100 -0.16(-1.45%)
Mar 23, 2005 10.95 11.00 10.90 11.00 127,800 +0.10(+0.92%)
Mar 22, 2005 10.90 10.90 10.80 10.90 28,320 +0.00(+0.00%)
Mar 21, 2005 10.85 10.90 10.80 10.90 2,000 +0.05(+0.46%)
Mar 18, 2005 10.80 10.85 10.65 10.85 10,000 +0.20(+1.88%)
Mar 17, 2005 10.56 10.65 10.56 10.65 10,850 +0.15(+1.43%)
Mar 16, 2005 10.45 10.50 10.32 10.50 12,800 +0.00(+0.00%)
Mar 15, 2005 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Mar 14, 2005 10.40 10.55 10.40 10.50 12,500 +0.05(+0.48%)
Mar 11, 2005 10.35 10.45 10.28 10.45 38,630 +0.15(+1.46%)
Mar 10, 2005 10.40 10.40 10.20 10.30 33,750 -0.10(-0.96%)
Mar 09, 2005 10.40 10.40 10.35 10.40 12,200 -0.10(-0.95%)
Mar 08, 2005 10.40 10.50 10.35 10.50 28,300 +0.05(+0.48%)
Mar 07, 2005 10.28 10.45 10.28 10.45 6,525 +0.20(+1.95%)
Mar 04, 2005 10.30 10.30 10.25 10.25 39,100 +0.10(+0.99%)
Mar 03, 2005 10.15 10.20 10.15 10.15 2,125 +0.00(+0.00%)
Mar 02, 2005 10.25 10.42 10.05 10.15 18,650 -0.15(-1.46%)
Mar 01, 2005 10.28 10.30 10.25 10.30 5,695 +0.10(+0.98%)
Feb 28, 2005 10.10 10.25 10.00 10.20 71,100 +0.12(+1.19%)
Feb 25, 2005 10.05 10.09 10.05 10.08 7,800 +0.03(+0.30%)
Feb 24, 2005 9.850 10.05 9.850 10.05 9,800 +0.05(+0.50%)
Feb 23, 2005 10.00 10.00 10.00 10.00 2,000 -0.01(-0.10%)
Feb 22, 2005 9.950 10.10 9.950 10.01 39,900 +0.06(+0.60%)
Feb 18, 2005 9.900 9.950 9.750 9.950 13,900 +0.25(+2.58%)
Feb 17, 2005 9.750 9.850 9.700 9.700 6,300 -0.05(-0.51%)
Feb 16, 2005 9.760 9.760 9.750 9.750 1,126 +0.00(+0.00%)
Feb 15, 2005 9.750 9.750 9.750 9.750 200 -0.25(-2.50%)
Feb 14, 2005 9.700 10.00 9.700 10.00 5,300 +0.20(+2.04%)
Feb 11, 2005 9.800 9.800 9.800 9.800 1,500 +0.07(+0.72%)
Feb 10, 2005 9.700 9.850 9.700 9.730 3,200 +0.03(+0.31%)
Feb 09, 2005 9.700 9.700 9.700 9.700 1,000 -0.10(-1.02%)
Feb 08, 2005 9.800 9.900 9.750 9.800 5,848 +0.05(+0.51%)
Feb 07, 2005 9.700 9.950 9.700 9.750 20,350 +0.05(+0.52%)
Feb 04, 2005 9.700 9.700 9.700 9.700 1,700 +0.15(+1.57%)
Feb 03, 2005 9.600 9.600 9.550 9.550 4,300 +0.05(+0.53%)
Feb 02, 2005 9.470 9.600 9.470 9.500 3,025 +0.00(+0.00%)
Feb 01, 2005 9.490 9.600 9.490 9.500 8,055 +0.10(+1.06%)
Jan 31, 2005 9.450 9.450 9.400 9.400 3,000 +0.05(+0.53%)
Jan 28, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 27, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 26, 2005 9.350 9.350 9.350 9.350 100 +0.00(+0.00%)
Jan 25, 2005 9.300 9.350 9.300 9.350 3,385 +0.05(+0.54%)
Jan 24, 2005 9.300 9.300 9.300 9.300 100 -0.05(-0.53%)
Jan 21, 2005 9.350 9.350 9.350 9.350 900 -0.10(-1.06%)
Jan 20, 2005 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jan 19, 2005 9.450 9.450 9.300 9.450 16,541 +0.00(+0.00%)
Jan 18, 2005 9.450 9.450 9.450 9.450 500 -0.05(-0.53%)
Jan 14, 2005 9.450 9.500 9.450 9.500 2,250 +0.05(+0.53%)
Jan 13, 2005 9.400 9.450 9.400 9.450 2,200 +0.05(+0.53%)
Jan 12, 2005 9.400 9.450 9.400 9.400 3,300 -0.10(-1.05%)
Jan 11, 2005 9.750 9.790 9.350 9.500 8,060 -0.20(-2.06%)
Jan 10, 2005 9.400 9.790 9.400 9.700 1,400 +0.00(+0.00%)
Jan 07, 2005 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 06, 2005 9.600 9.700 9.600 9.700 1,500 +0.00(+0.00%)
Jan 05, 2005 9.590 9.790 9.500 9.700 2,200 +0.11(+1.15%)
Jan 04, 2005 9.450 9.590 9.150 9.590 4,635 +0.14(+1.48%)
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.