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

Motorcar Parts Amer (NQ: MPAA )

5.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 7.200 7.380 7.110 7.220 67,209 -0.01(-0.14%)
Oct 30, 2023 7.160 7.280 6.920 7.230 98,921 +0.20(+2.84%)
Oct 27, 2023 7.000 7.140 6.879 7.030 96,148 +0.04(+0.57%)
Oct 26, 2023 6.590 7.020 6.590 6.990 94,542 +0.39(+5.91%)
Oct 25, 2023 6.680 6.760 6.545 6.600 130,007 -0.12(-1.79%)
Oct 24, 2023 6.670 6.980 6.670 6.720 90,539 +0.00(+0.00%)
Oct 23, 2023 6.680 6.850 6.650 6.720 82,777 -0.06(-0.88%)
Oct 20, 2023 6.550 6.820 6.550 6.780 93,086 +0.16(+2.42%)
Oct 19, 2023 7.300 7.300 6.610 6.620 142,121 -0.62(-8.56%)
Oct 18, 2023 7.500 7.550 7.200 7.240 59,946 -0.47(-6.10%)
Oct 17, 2023 7.650 7.900 7.650 7.710 91,547 +0.01(+0.13%)
Oct 16, 2023 7.580 7.950 7.605 7.700 50,999 +0.15(+1.99%)
Oct 13, 2023 7.730 7.740 7.510 7.550 69,353 -0.23(-2.96%)
Oct 12, 2023 8.100 8.100 7.710 7.780 92,349 -0.36(-4.42%)
Oct 11, 2023 7.970 8.160 7.970 8.140 40,808 +0.19(+2.39%)
Oct 10, 2023 7.700 7.980 7.700 7.950 82,731 +0.34(+4.47%)
Oct 09, 2023 7.700 7.810 7.550 7.610 56,164 -0.16(-2.06%)
Oct 06, 2023 7.560 7.870 7.460 7.770 54,064 +0.18(+2.37%)
Oct 05, 2023 7.500 7.790 7.500 7.590 125,765 +0.01(+0.13%)
Oct 04, 2023 7.750 7.750 7.540 7.580 103,507 -0.22(-2.82%)
Oct 03, 2023 7.870 7.870 7.720 7.800 80,907 -0.20(-2.50%)
Oct 02, 2023 7.990 8.125 7.900 8.000 70,173 -0.09(-1.11%)
Sep 29, 2023 8.300 8.360 8.030 8.090 49,197 -0.01(-0.12%)
Sep 28, 2023 8.060 8.430 8.060 8.100 88,687 +0.08(+1.00%)
Sep 27, 2023 7.950 8.145 7.280 8.020 72,284 +0.17(+2.17%)
Sep 26, 2023 7.700 7.980 7.666 7.850 159,572 +0.30(+3.97%)
Sep 25, 2023 7.390 7.580 7.490 7.550 54,308 +0.07(+0.94%)
Sep 22, 2023 7.430 7.572 7.330 7.480 103,604 +0.07(+0.94%)
Sep 21, 2023 7.210 7.550 7.130 7.410 78,610 +0.14(+1.93%)
Sep 20, 2023 7.590 7.708 7.270 7.270 55,388 -0.32(-4.22%)
Sep 19, 2023 7.430 7.640 7.300 7.590 58,093 +0.08(+1.07%)
Sep 18, 2023 7.420 7.600 7.370 7.510 52,448 +0.06(+0.81%)
Sep 15, 2023 7.620 7.750 7.350 7.450 181,190 -0.25(-3.25%)
Sep 14, 2023 7.600 7.700 7.570 7.700 58,698 +0.22(+2.94%)
Sep 13, 2023 7.610 7.727 7.480 7.480 116,744 -0.13(-1.71%)
Sep 12, 2023 7.540 7.730 7.520 7.610 117,312 +0.07(+0.93%)
Sep 11, 2023 7.730 7.740 7.240 7.540 170,068 -0.19(-2.46%)
Sep 08, 2023 7.650 7.840 7.620 7.730 87,391 +0.11(+1.44%)
Sep 07, 2023 7.950 7.968 7.550 7.620 131,189 -0.42(-5.22%)
Sep 06, 2023 7.980 8.220 7.980 8.040 81,476 +0.00(+0.00%)
Sep 05, 2023 8.230 8.230 7.756 8.040 93,086 -0.09(-1.11%)
Sep 01, 2023 7.950 8.385 7.950 8.130 85,228 +0.24(+3.04%)
Aug 31, 2023 7.920 8.090 7.890 7.890 119,956 -0.02(-0.25%)
Aug 30, 2023 7.760 8.000 7.700 7.910 135,899 +0.01(+0.13%)
Aug 29, 2023 7.870 8.140 7.550 7.900 408,188 -0.27(-3.30%)
Aug 28, 2023 8.020 8.200 8.010 8.170 57,198 +0.19(+2.38%)
Aug 25, 2023 8.220 8.350 7.980 7.980 67,002 -0.17(-2.09%)
Aug 24, 2023 8.660 8.660 7.885 8.150 102,580 -0.63(-7.18%)
Aug 23, 2023 8.480 8.900 8.435 8.780 93,939 +0.33(+3.91%)
Aug 22, 2023 8.240 8.500 7.910 8.450 93,926 +0.20(+2.42%)
Aug 21, 2023 8.200 8.360 8.030 8.250 135,418 +0.05(+0.61%)
Aug 18, 2023 8.010 8.290 8.002 8.200 77,182 +0.07(+0.86%)
Aug 17, 2023 7.850 8.390 7.850 8.130 135,064 +0.32(+4.10%)
Aug 16, 2023 7.640 7.950 7.640 7.810 105,412 +0.11(+1.43%)
Aug 15, 2023 8.380 8.560 7.590 7.700 223,037 -0.87(-10.15%)
Aug 14, 2023 8.570 8.880 8.315 8.570 152,807 -0.22(-2.50%)
Aug 11, 2023 8.340 8.900 8.260 8.790 167,218 +0.40(+4.77%)
Aug 10, 2023 7.750 8.660 7.750 8.390 204,154 +0.52(+6.61%)
Aug 09, 2023 7.610 8.500 7.040 7.870 504,869 -1.27(-13.89%)
Aug 08, 2023 8.970 9.170 8.680 9.140 140,094 -0.02(-0.22%)
Aug 07, 2023 9.400 9.461 9.150 9.160 141,131 -0.19(-2.03%)
Aug 04, 2023 9.210 9.460 9.210 9.350 91,615 +0.19(+2.07%)
Aug 03, 2023 9.040 9.340 8.970 9.160 91,515 +0.00(+0.00%)
Aug 02, 2023 9.130 9.200 8.785 9.160 139,648 -0.16(-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.