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

Motorcar Parts Amer (NQ: MPAA )

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2010 6.310 6.530 6.300 6.500 102,784 +0.09(+1.40%)
Mar 30, 2010 6.470 6.520 6.310 6.410 42,754 -0.02(-0.31%)
Mar 29, 2010 6.690 6.690 6.400 6.430 26,549 -0.13(-1.98%)
Mar 26, 2010 6.380 6.560 6.380 6.560 22,807 +0.09(+1.39%)
Mar 25, 2010 6.650 6.670 6.371 6.470 18,191 -0.03(-0.46%)
Mar 24, 2010 6.560 6.610 6.360 6.500 68,778 +0.00(+0.00%)
Mar 23, 2010 6.480 6.610 6.430 6.500 102,253 +0.17(+2.69%)
Mar 22, 2010 6.300 6.380 6.115 6.330 88,472 +0.03(+0.48%)
Mar 19, 2010 6.200 6.300 6.115 6.300 29,044 +0.19(+3.11%)
Mar 18, 2010 6.080 6.140 6.050 6.110 45,437 +0.03(+0.49%)
Mar 17, 2010 6.130 6.150 5.960 6.080 35,981 +0.03(+0.50%)
Mar 16, 2010 6.110 6.340 5.990 6.050 135,810 +0.06(+1.00%)
Mar 15, 2010 6.010 6.049 5.780 5.990 18,467 +0.00(+0.00%)
Mar 12, 2010 6.000 6.050 5.950 5.990 28,880 +0.04(+0.67%)
Mar 11, 2010 5.970 6.050 5.930 5.950 18,200 -0.13(-2.14%)
Mar 10, 2010 6.090 6.090 5.970 6.080 41,381 +0.04(+0.58%)
Mar 09, 2010 6.070 6.070 5.920 6.045 39,146 -0.02(-0.40%)
Mar 08, 2010 6.230 6.240 5.990 6.069 65,513 -0.12(-1.95%)
Mar 05, 2010 6.030 6.190 5.952 6.190 85,005 +0.22(+3.69%)
Mar 04, 2010 5.580 6.010 5.580 5.970 83,110 +0.44(+7.96%)
Mar 03, 2010 5.470 6.160 5.300 5.530 230,746 +0.19(+3.56%)
Mar 02, 2010 5.510 5.650 5.300 5.340 95,357 -0.09(-1.66%)
Mar 01, 2010 5.300 5.580 5.280 5.430 65,000 +0.13(+2.45%)
Feb 26, 2010 5.180 5.300 5.180 5.300 15,754 +0.15(+2.91%)
Feb 25, 2010 5.200 5.200 5.150 5.150 13,615 -0.07(-1.34%)
Feb 24, 2010 5.220 5.290 5.220 5.220 10,749 +0.04(+0.69%)
Feb 23, 2010 5.280 5.380 5.180 5.184 18,252 -0.06(-1.07%)
Feb 22, 2010 5.280 5.350 5.200 5.240 40,730 -0.06(-1.13%)
Feb 19, 2010 5.330 5.330 5.300 5.300 6,526 +0.09(+1.73%)
Feb 18, 2010 5.310 5.370 5.180 5.210 57,762 -0.14(-2.62%)
Feb 17, 2010 5.630 5.630 5.290 5.350 212,044 -0.24(-4.21%)
Feb 16, 2010 5.500 5.650 5.450 5.585 30,824 +0.13(+2.48%)
Feb 12, 2010 5.560 5.450 5.450 5.450 50,100 -0.12(-2.15%)
Feb 11, 2010 5.790 5.800 5.560 5.570 119,950 -0.19(-3.27%)
Feb 10, 2010 5.770 5.790 5.750 5.758 19,135 -0.03(-0.55%)
Feb 09, 2010 5.850 5.850 5.770 5.790 12,640 +0.01(+0.17%)
Feb 08, 2010 5.890 5.910 5.600 5.780 52,598 -0.06(-1.03%)
Feb 05, 2010 5.750 5.840 5.720 5.840 16,856 +0.08(+1.32%)
Feb 04, 2010 5.830 5.830 5.750 5.764 11,227 -0.07(-1.13%)
Feb 03, 2010 5.900 5.900 5.760 5.830 6,291 -0.01(-0.17%)
Feb 02, 2010 5.880 5.880 5.780 5.840 8,004 +0.08(+1.47%)
Feb 01, 2010 5.700 5.780 5.700 5.755 3,902 +0.05(+0.79%)
Jan 29, 2010 5.900 5.930 5.710 5.710 38,427 -0.11(-1.89%)
Jan 28, 2010 5.830 5.850 5.720 5.820 32,420 +0.05(+0.86%)
Jan 27, 2010 5.770 5.839 5.700 5.770 23,651 +0.05(+0.88%)
Jan 26, 2010 5.740 5.760 5.680 5.720 22,327 +0.03(+0.53%)
Jan 25, 2010 5.640 5.740 5.640 5.690 18,851 +0.02(+0.32%)
Jan 22, 2010 5.530 5.680 5.530 5.672 43,260 +0.12(+2.20%)
Jan 21, 2010 5.640 5.640 5.510 5.550 9,592 -0.07(-1.25%)
Jan 20, 2010 5.540 5.620 5.500 5.620 20,824 +0.02(+0.36%)
Jan 19, 2010 5.530 5.670 5.492 5.600 26,842 +0.04(+0.72%)
Jan 15, 2010 5.450 5.560 5.560 5.560 59,100 +0.08(+1.46%)
Jan 14, 2010 5.310 5.510 5.300 5.480 36,400 +0.28(+5.38%)
Jan 13, 2010 5.200 5.300 5.160 5.200 60,228 +0.00(+0.00%)
Jan 12, 2010 5.160 5.210 5.010 5.200 91,452 +0.02(+0.39%)
Jan 11, 2010 5.150 5.180 5.140 5.180 66,748 +0.11(+2.17%)
Jan 08, 2010 5.100 5.150 5.030 5.070 60,452 +0.00(+0.10%)
Jan 07, 2010 4.900 5.110 4.890 5.065 38,428 +0.11(+2.12%)
Jan 06, 2010 5.030 5.100 4.960 4.960 13,466 -0.07(-1.39%)
Jan 05, 2010 5.010 5.110 5.000 5.030 39,061 +0.01(+0.20%)
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.