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

Motorcar Parts Amer (NQ: MPAA )

5.070 -0.140 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 2.200 2.250 2.200 2.250 700 +0.00(+0.00%)
Mar 28, 2003 2.250 2.250 2.250 2.250 100 +0.00(+0.00%)
Mar 27, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 26, 2003 2.250 2.250 2.250 2.250 1,000 +0.00(+0.00%)
Mar 25, 2003 2.250 2.250 2.250 2.250 100 +0.12(+5.63%)
Mar 24, 2003 2.130 2.250 2.130 2.130 500 -0.12(-5.33%)
Mar 21, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 20, 2003 2.300 2.300 2.250 2.250 105,400 -0.05(-2.17%)
Mar 19, 2003 2.150 2.300 2.150 2.300 300 +0.00(+0.00%)
Mar 18, 2003 2.150 2.300 2.150 2.300 200 +0.00(+0.00%)
Mar 17, 2003 2.150 2.300 2.150 2.300 300 +0.00(+0.00%)
Mar 14, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 13, 2003 2.150 2.300 2.150 2.300 300 +0.00(+0.00%)
Mar 12, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Mar 11, 2003 2.150 2.300 2.150 2.300 2,300 +0.15(+6.98%)
Mar 07, 2003 2.150 2.200 2.110 2.150 2,600 -0.05(-2.27%)
Mar 06, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 05, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 04, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Mar 03, 2003 2.110 2.200 2.110 2.200 1,300 +0.00(+0.00%)
Feb 28, 2003 2.110 2.200 2.110 2.200 7,400 -0.07(-3.08%)
Feb 27, 2003 2.400 2.400 2.270 2.270 7,100 -0.13(-5.42%)
Feb 26, 2003 2.450 2.450 2.400 2.400 5,000 -0.10(-4.00%)
Feb 25, 2003 2.500 2.500 2.500 2.500 2,200 -0.04(-1.57%)
Feb 24, 2003 2.550 2.550 2.540 2.540 8,900 -0.02(-0.78%)
Feb 21, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Feb 20, 2003 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Feb 19, 2003 2.600 2.600 2.560 2.560 11,500 +0.01(+0.39%)
Feb 18, 2003 2.550 2.600 2.550 2.550 29,500 +0.00(+0.00%)
Feb 14, 2003 2.600 2.600 2.550 2.550 10,000 -0.10(-3.77%)
Feb 13, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 12, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Feb 11, 2003 2.500 2.650 2.500 2.650 300 +0.10(+3.92%)
Feb 10, 2003 2.530 2.550 2.530 2.550 37,000 -0.05(-1.92%)
Feb 07, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 06, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 05, 2003 2.600 2.600 2.600 2.600 2,000 -0.05(-1.89%)
Jan 30, 2003 2.650 2.650 2.650 2.650 0 -0.10(-3.64%)
Jan 23, 2003 2.750 2.750 2.750 2.750 2,400 -0.05(-1.79%)
Jan 22, 2003 2.800 2.800 2.800 2.800 2,000 +0.00(+0.00%)
Jan 21, 2003 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Jan 17, 2003 2.950 2.950 2.800 2.800 1,600 +0.00(+0.00%)
Jan 16, 2003 2.800 2.800 2.800 2.800 500 -0.05(-1.75%)
Jan 15, 2003 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 14, 2003 2.850 2.850 2.850 2.850 5,500 +0.00(+0.00%)
Jan 13, 2003 2.850 2.850 2.850 2.850 600 -0.05(-1.72%)
Jan 10, 2003 2.900 2.900 2.900 2.900 1,400 -0.05(-1.69%)
Jan 09, 2003 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 08, 2003 2.950 2.950 2.950 2.950 400 -0.05(-1.67%)
Jan 07, 2003 3.000 3.000 3.000 3.000 0 +0.10(+3.45%)
Jan 02, 2003 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 31, 2002 2.700 2.900 2.700 2.900 5,800 +0.20(+7.41%)
Dec 27, 2002 2.900 2.900 2.700 2.700 4,000 -0.20(-6.90%)
Dec 26, 2002 2.900 2.900 2.900 2.900 6,100 +0.00(+0.00%)
Dec 24, 2002 2.950 2.950 2.900 2.900 13,600 +0.12(+4.32%)
Dec 23, 2002 2.780 2.780 2.780 2.780 4,100 -0.02(-0.71%)
Dec 20, 2002 2.600 2.800 2.600 2.800 7,000 +0.10(+3.70%)
Dec 19, 2002 2.650 2.700 2.600 2.700 5,700 +0.05(+1.89%)
Dec 18, 2002 2.600 2.650 2.600 2.650 400 -0.05(-1.85%)
Dec 17, 2002 2.600 2.700 2.600 2.700 1,800 +0.00(+0.00%)
Dec 16, 2002 2.700 2.700 2.700 2.700 26,200 -0.05(-1.82%)
Dec 13, 2002 2.750 2.750 2.700 2.750 2,400 +0.00(+0.00%)
Dec 12, 2002 2.750 2.750 2.750 2.750 700 +0.00(+0.00%)
Dec 11, 2002 2.750 2.750 2.750 2.750 800 +0.00(+0.00%)
Dec 10, 2002 2.600 2.750 2.600 2.750 200 +0.00(+0.00%)
Dec 09, 2002 2.700 2.750 2.700 2.750 4,800 -0.05(-1.79%)
Dec 06, 2002 2.700 2.800 2.700 2.800 2,100 +0.00(+0.00%)
Dec 05, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 04, 2002 2.750 2.800 2.700 2.800 2,700 +0.03(+1.27%)
Dec 03, 2002 2.750 2.820 2.750 2.765 10,600 -0.03(-1.25%)
Dec 02, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 27, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 26, 2002 2.650 2.800 2.650 2.800 3,800 +0.05(+1.82%)
Nov 25, 2002 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
Nov 22, 2002 2.750 2.750 2.750 2.750 1,000 +0.00(+0.00%)
Nov 21, 2002 2.750 2.800 2.750 2.750 1,300 -0.05(-1.79%)
Nov 20, 2002 2.780 2.800 2.750 2.800 2,000 +0.00(+0.00%)
Nov 19, 2002 2.780 2.800 2.750 2.800 4,600 -0.05(-1.75%)
Nov 18, 2002 2.800 2.850 2.800 2.850 3,300 +0.00(+0.00%)
Nov 15, 2002 2.900 2.920 2.850 2.850 25,500 -0.07(-2.40%)
Nov 14, 2002 2.950 2.950 2.920 2.920 4,700 -0.03(-1.02%)
Nov 13, 2002 3.000 3.000 2.900 2.950 11,900 +0.05(+1.72%)
Nov 12, 2002 2.900 2.950 2.900 2.900 13,100 -0.05(-1.69%)
Nov 11, 2002 2.950 2.950 2.950 2.950 800 +0.05(+1.72%)
Nov 08, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 07, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 06, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 05, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 04, 2002 2.900 3.000 2.850 2.900 11,000 +0.05(+1.75%)
Nov 01, 2002 2.850 2.900 2.850 2.850 1,600 -0.10(-3.39%)
Oct 31, 2002 2.950 2.950 2.800 2.950 8,700 +0.00(+0.00%)
Oct 30, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 29, 2002 2.800 2.950 2.800 2.950 900 +0.00(+0.00%)
Oct 28, 2002 2.850 2.950 2.800 2.950 2,800 +0.12(+4.24%)
Oct 25, 2002 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Oct 24, 2002 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Oct 23, 2002 3.000 3.000 2.830 2.830 9,400 -0.15(-5.03%)
Oct 22, 2002 3.000 3.000 2.950 2.980 5,600 +0.13(+4.56%)
Oct 21, 2002 2.850 2.850 2.850 2.850 200 +0.00(+0.00%)
Oct 18, 2002 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Oct 17, 2002 2.800 2.850 2.800 2.850 6,400 +0.00(+0.00%)
Oct 16, 2002 2.850 2.850 2.850 2.850 1,400 +0.00(+0.00%)
Oct 15, 2002 2.850 2.850 2.850 2.850 5,000 +0.00(+0.00%)
Oct 14, 2002 2.950 2.950 2.700 2.850 4,400 -0.05(-1.72%)
Oct 11, 2002 2.900 2.900 2.900 2.900 2,200 +0.00(+0.00%)
Oct 10, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 09, 2002 2.950 2.950 2.900 2.900 9,500 -0.05(-1.69%)
Oct 08, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 07, 2002 2.900 2.950 2.750 2.950 300 +0.15(+5.36%)
Oct 04, 2002 2.750 2.800 2.750 2.800 800 -0.10(-3.45%)
Oct 03, 2002 2.750 2.900 2.750 2.900 500 +0.10(+3.57%)
Oct 02, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 01, 2002 2.800 2.800 2.800 2.800 5,200 +0.00(+0.00%)
Sep 30, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 27, 2002 2.750 2.800 2.600 2.800 2,700 +0.00(+0.00%)
Sep 26, 2002 2.800 2.800 2.800 2.800 300 +0.00(+0.00%)
Sep 25, 2002 2.650 2.650 2.650 2.800 300 +0.00(+0.00%)
Sep 24, 2002 2.700 2.800 2.550 2.800 24,900 +0.00(+0.00%)
Sep 23, 2002 2.850 2.900 2.750 2.800 13,600 -0.10(-3.45%)
Sep 20, 2002 2.950 2.950 2.900 2.900 3,900 -0.05(-1.69%)
Sep 19, 2002 2.950 3.000 2.850 2.950 10,300 -0.10(-3.28%)
Sep 18, 2002 3.080 3.100 2.950 3.050 7,500 -0.05(-1.61%)
Sep 17, 2002 3.050 3.100 3.050 3.100 3,000 +0.00(+0.00%)
Sep 16, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 13, 2002 3.000 3.100 3.000 3.100 2,000 +0.10(+3.33%)
Sep 12, 2002 3.080 3.100 3.000 3.000 15,300 -0.10(-3.23%)
Sep 11, 2002 3.080 3.080 3.080 3.100 2,200 +0.00(+0.00%)
Sep 10, 2002 3.100 3.100 3.100 3.100 3,500 +0.00(+0.00%)
Sep 09, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Sep 06, 2002 3.150 3.150 3.100 3.100 23,700 +0.00(+0.00%)
Sep 05, 2002 3.150 3.150 3.100 3.100 700 +0.05(+1.64%)
Sep 04, 2002 3.050 3.050 2.850 3.050 8,600 -0.05(-1.61%)
Sep 03, 2002 3.200 3.200 3.100 3.100 5,300 -0.10(-3.13%)
Aug 30, 2002 3.300 3.300 3.170 3.200 11,400 -0.15(-4.48%)
Aug 29, 2002 3.500 3.550 3.350 3.350 7,000 -0.15(-4.29%)
Aug 28, 2002 3.500 3.500 3.500 3.500 100 -0.05(-1.41%)
Aug 27, 2002 3.550 3.550 3.550 3.550 300 -0.05(-1.39%)
Aug 26, 2002 3.550 3.600 3.550 3.600 2,200 +0.10(+2.86%)
Aug 23, 2002 3.650 3.650 3.450 3.500 3,600 -0.15(-4.11%)
Aug 22, 2002 3.500 3.650 3.500 3.650 2,600 +0.15(+4.29%)
Aug 21, 2002 3.500 3.500 3.500 3.500 800 +0.15(+4.48%)
Aug 20, 2002 3.350 3.350 3.350 3.350 1,000 +0.15(+4.69%)
Aug 16, 2002 3.200 3.250 3.200 3.200 2,700 +0.00(+0.00%)
Aug 15, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 14, 2002 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Aug 13, 2002 3.110 3.200 3.110 3.200 2,600 +0.05(+1.59%)
Aug 12, 2002 3.110 3.150 3.110 3.150 6,500 +0.05(+1.61%)
Aug 07, 2002 3.050 3.100 3.050 3.100 2,200 +0.00(+0.00%)
Aug 06, 2002 3.100 3.100 3.100 3.100 3,200 +0.00(+0.00%)
Aug 05, 2002 3.050 3.100 3.050 3.100 20,000 +0.05(+1.64%)
Aug 02, 2002 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Aug 01, 2002 3.050 3.050 3.050 3.050 2,000 -0.10(-3.17%)
Jul 31, 2002 3.100 3.200 3.100 3.150 5,600 +0.25(+8.62%)
Jul 30, 2002 2.950 3.000 2.930 2.900 25,200 +0.05(+1.75%)
Jul 29, 2002 2.850 2.900 2.850 2.850 4,200 +0.15(+5.56%)
Jul 26, 2002 2.900 2.900 2.700 2.700 31,800 -0.10(-3.57%)
Jul 25, 2002 2.750 2.860 2.750 2.800 25,000 +0.05(+1.82%)
Jul 24, 2002 2.900 2.900 2.500 2.750 23,800 +0.10(+3.77%)
Jul 23, 2002 3.100 3.100 2.650 2.650 23,700 -0.60(-18.46%)
Jul 22, 2002 3.380 3.400 3.000 3.250 16,700 -0.15(-4.41%)
Jul 19, 2002 3.450 3.450 3.370 3.400 31,500 -0.10(-2.86%)
Jul 17, 2002 3.500 3.550 3.350 3.500 16,800 -0.40(-10.26%)
Jul 12, 2002 3.900 3.900 3.900 3.900 3,500 +0.15(+4.00%)
Jul 11, 2002 3.750 3.750 3.750 3.750 1,300 -0.20(-5.06%)
Jul 10, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 09, 2002 3.950 3.950 3.950 3.950 3,500 -0.05(-1.25%)
Jul 08, 2002 4.000 4.000 4.000 4.000 9,500 +0.00(+0.00%)
Jul 05, 2002 4.020 4.020 4.000 4.000 7,800 -0.02(-0.50%)
Jul 04, 2002 4.020 4.020 4.020 4.020 2,200 +0.00(+0.00%)
Jul 03, 2002 4.030 4.020 4.020 4.020 2,200 -0.01(-0.25%)
Jul 02, 2002 4.030 4.030 4.030 4.030 15,000 +0.00(+0.00%)
Jul 01, 2002 4.030 4.030 4.030 4.030 1,000 -0.07(-1.71%)
Jun 28, 2002 4.100 4.100 4.100 4.100 700 +0.09(+2.24%)
Jun 27, 2002 4.000 4.010 4.000 4.010 1,500 -0.01(-0.25%)
Jun 26, 2002 4.020 4.020 4.020 4.020 3,400 +0.12(+3.08%)
Jun 25, 2002 3.950 3.950 3.900 3.900 37,400 -0.05(-1.27%)
Jun 21, 2002 3.950 3.950 3.950 3.950 0 +0.15(+3.95%)
Jun 20, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Jun 19, 2002 3.950 3.950 3.800 3.800 5,300 -0.15(-3.80%)
Jun 18, 2002 3.900 3.900 3.900 3.950 1,200 +0.15(+3.95%)
Jun 17, 2002 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Jun 14, 2002 3.650 3.850 3.650 3.800 12,100 -0.05(-1.30%)
Jun 12, 2002 3.750 3.850 3.700 3.850 2,500 +0.00(+0.00%)
Jun 11, 2002 3.850 3.850 3.850 3.850 2,000 +0.10(+2.67%)
Jun 10, 2002 3.750 3.750 3.750 3.750 100 -0.05(-1.32%)
Jun 07, 2002 3.750 3.800 3.750 3.800 5,200 +0.00(+0.00%)
Jun 06, 2002 3.800 3.800 3.750 3.800 4,700 +0.00(+0.00%)
Jun 05, 2002 3.800 3.800 3.750 3.800 5,300 -0.20(-5.00%)
May 31, 2002 3.900 3.900 3.800 4.000 5,700 +0.30(+8.11%)
May 28, 2002 3.450 3.700 3.450 3.700 2,500 +0.13(+3.64%)
May 27, 2002 3.550 3.570 3.550 3.570 5,000 +0.00(+0.00%)
May 24, 2002 3.550 3.570 3.550 3.570 5,000 +0.00(+0.00%)
May 23, 2002 3.550 3.640 3.550 3.570 8,400 -0.08(-2.19%)
May 22, 2002 3.650 3.650 3.650 3.650 2,800 +0.05(+1.39%)
May 21, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
May 20, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
May 17, 2002 3.500 3.600 3.500 3.600 4,500 +0.10(+2.86%)
May 16, 2002 3.570 3.570 3.500 3.500 5,800 -0.10(-2.78%)
May 15, 2002 3.600 3.600 3.600 3.600 600 -0.10(-2.70%)
May 14, 2002 3.900 3.900 3.770 3.700 6,000 -0.11(-2.89%)
May 13, 2002 3.850 3.850 3.820 3.810 3,000 -0.09(-2.31%)
May 10, 2002 4.000 4.000 3.900 3.900 4,500 -0.15(-3.70%)
May 09, 2002 3.950 4.050 3.950 4.050 700 +0.05(+1.25%)
May 08, 2002 3.850 4.050 3.750 4.000 6,800 +0.20(+5.26%)
May 07, 2002 4.000 4.000 3.750 3.800 7,700 -0.15(-3.80%)
May 06, 2002 3.250 4.000 3.250 3.950 41,200 +0.75(+23.44%)
May 03, 2002 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
May 02, 2002 3.510 3.510 3.150 3.200 49,100 -0.31(-8.83%)
May 01, 2002 3.650 3.650 3.650 3.510 3,500 -0.09(-2.50%)
Apr 30, 2002 3.600 3.600 3.600 3.600 1,400 +0.00(+0.00%)
Apr 29, 2002 3.580 3.600 3.580 3.600 24,300 +0.00(+0.00%)
Apr 26, 2002 3.550 3.600 3.550 3.600 3,000 +0.00(+0.00%)
Apr 25, 2002 3.600 3.600 3.600 3.600 2,000 +0.00(+0.00%)
Apr 24, 2002 3.750 3.830 3.600 3.600 15,000 -0.23(-6.01%)
Apr 23, 2002 3.750 3.850 3.750 3.830 5,400 -0.02(-0.52%)
Apr 22, 2002 4.000 4.000 3.800 3.850 20,900 -0.20(-4.94%)
Apr 19, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Apr 18, 2002 4.050 4.050 4.050 4.050 6,000 +0.00(+0.00%)
Apr 17, 2002 4.150 4.150 4.010 4.050 4,000 -0.05(-1.22%)
Apr 16, 2002 3.950 4.150 3.950 4.100 9,500 +0.15(+3.80%)
Apr 15, 2002 3.750 3.950 3.750 3.950 6,700 +0.25(+6.76%)
Apr 12, 2002 3.700 3.700 3.700 3.700 900 +0.05(+1.37%)
Apr 11, 2002 3.750 3.900 3.600 3.650 11,700 -0.18(-4.70%)
Apr 10, 2002 3.850 3.900 3.760 3.830 5,700 -0.07(-1.79%)
Apr 09, 2002 4.060 4.200 3.850 3.900 20,000 -0.16(-3.94%)
Apr 08, 2002 4.250 4.250 4.050 4.060 22,900 -0.29(-6.67%)
Apr 05, 2002 4.500 4.500 4.250 4.350 4,100 -0.15(-3.33%)
Apr 04, 2002 4.300 4.500 4.300 4.500 4,400 +0.05(+1.12%)
Apr 03, 2002 4.550 4.550 4.300 4.450 8,600 -0.10(-2.20%)
Apr 02, 2002 4.450 4.550 4.450 4.550 2,300 +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.