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

Motorcar Parts Amer (NQ: MPAA )

5.010 -0.060 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Sep 01, 2009 5.125 5.230 5.100 5.230 5,185 -0.02(-0.38%)
Aug 31, 2009 5.100 5.250 5.080 5.250 51,305 +0.13(+2.54%)
Aug 28, 2009 5.250 5.250 5.120 5.120 11,410 -0.08(-1.54%)
Aug 27, 2009 5.250 5.250 5.134 5.200 31,939 +0.10(+1.96%)
Aug 26, 2009 5.130 5.400 5.100 5.100 36,700 +0.04(+0.79%)
Aug 25, 2009 5.150 5.150 5.050 5.060 13,330 -0.14(-2.69%)
Aug 24, 2009 5.100 5.200 5.050 5.200 25,820 +0.10(+1.96%)
Aug 21, 2009 5.150 5.150 5.050 5.100 13,460 +0.00(+0.00%)
Aug 20, 2009 4.910 5.120 4.910 5.100 10,195 +0.09(+1.73%)
Aug 19, 2009 5.050 5.050 4.980 5.013 18,741 -0.03(-0.53%)
Aug 18, 2009 5.000 5.070 4.990 5.040 11,250 +0.02(+0.40%)
Aug 17, 2009 4.990 5.090 4.880 5.020 16,040 +0.02(+0.40%)
Aug 14, 2009 5.000 5.050 4.901 5.000 16,300 -0.05(-0.99%)
Aug 13, 2009 5.000 5.100 4.980 5.050 43,400 +0.05(+1.00%)
Aug 12, 2009 5.000 5.000 4.900 5.000 44,792 +0.00(+0.00%)
Aug 11, 2009 4.710 5.050 4.700 5.000 65,536 +0.33(+7.07%)
Aug 10, 2009 4.930 5.230 4.400 4.670 250,615 -0.08(-1.68%)
Aug 07, 2009 4.630 4.750 4.500 4.750 18,607 +0.21(+4.63%)
Aug 06, 2009 4.550 4.590 4.490 4.540 12,745 -0.10(-2.16%)
Aug 05, 2009 4.650 4.650 4.550 4.640 4,572 -0.01(-0.22%)
Aug 04, 2009 4.650 4.700 4.600 4.650 10,039 -0.07(-1.48%)
Aug 03, 2009 4.430 4.720 4.370 4.720 32,546 +0.40(+9.26%)
Jul 31, 2009 4.100 4.370 4.100 4.320 14,559 +0.20(+4.85%)
Jul 30, 2009 4.100 4.120 4.070 4.120 11,160 -0.05(-1.20%)
Jul 29, 2009 4.100 4.170 4.050 4.170 12,399 +0.07(+1.71%)
Jul 28, 2009 4.060 4.130 4.011 4.100 28,550 -0.04(-0.97%)
Jul 27, 2009 4.030 4.190 4.010 4.140 15,200 +0.07(+1.72%)
Jul 24, 2009 4.080 4.080 4.050 4.070 7,200 -0.01(-0.25%)
Jul 23, 2009 4.160 4.180 4.070 4.080 9,300 -0.02(-0.49%)
Jul 22, 2009 4.060 4.150 3.890 4.100 4,450 +0.00(+0.00%)
Jul 21, 2009 4.050 4.130 4.050 4.100 6,716 +0.02(+0.49%)
Jul 20, 2009 4.050 4.080 4.050 4.080 1,900 +0.01(+0.25%)
Jul 17, 2009 4.050 4.140 4.036 4.070 2,750 +0.02(+0.49%)
Jul 16, 2009 4.290 4.500 4.050 4.050 14,462 -0.24(-5.60%)
Jul 15, 2009 4.100 4.380 4.100 4.290 9,700 +0.10(+2.39%)
Jul 14, 2009 4.130 4.190 4.000 4.190 6,200 +0.00(+0.00%)
Jul 13, 2009 3.930 4.190 3.930 4.190 40,100 +0.25(+6.35%)
Jul 10, 2009 3.990 4.000 3.940 3.940 28,450 -0.06(-1.50%)
Jul 09, 2009 3.980 4.000 3.940 4.000 10,090 +0.01(+0.25%)
Jul 08, 2009 4.000 4.000 3.940 3.990 4,500 -0.01(-0.25%)
Jul 07, 2009 4.000 4.100 3.990 4.000 13,622 +0.00(+0.00%)
Jul 06, 2009 3.990 4.100 3.900 4.000 79,930 +0.00(+0.00%)
Jul 02, 2009 3.950 4.000 3.910 4.000 26,225 +0.08(+2.04%)
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.