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

Motorcar Parts Amer (NQ: MPAA )

5.640 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2003 5.590 5.650 5.590 5.650 4,300 +0.13(+2.36%)
Dec 30, 2003 5.660 5.660 5.500 5.520 44,200 -0.14(-2.47%)
Dec 29, 2003 5.660 5.660 5.660 5.660 2,850 +0.00(+0.00%)
Dec 26, 2003 5.660 5.660 5.660 5.660 350 +0.00(+0.00%)
Dec 24, 2003 5.660 5.660 5.660 5.660 0 +0.00(+0.00%)
Dec 23, 2003 5.700 5.700 5.660 5.660 4,700 -0.06(-1.05%)
Dec 22, 2003 5.670 5.750 5.670 5.720 11,816 +0.05(+0.88%)
Dec 19, 2003 5.700 5.700 5.660 5.670 15,900 -0.08(-1.39%)
Dec 18, 2003 5.750 5.800 5.670 5.750 6,425 +0.09(+1.59%)
Dec 17, 2003 5.650 5.660 5.650 5.660 1,100 +0.01(+0.18%)
Dec 16, 2003 5.670 5.670 5.650 5.650 1,113 -0.11(-1.91%)
Dec 15, 2003 5.670 5.760 5.670 5.760 400 +0.08(+1.41%)
Dec 12, 2003 5.680 5.680 5.660 5.680 6,415 +0.02(+0.35%)
Dec 11, 2003 5.660 5.660 5.660 5.660 1,200 +0.01(+0.18%)
Dec 10, 2003 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Dec 09, 2003 5.620 5.700 5.620 5.650 22,590 +0.00(+0.00%)
Dec 08, 2003 5.600 5.700 5.600 5.650 48,200 +0.00(+0.00%)
Dec 05, 2003 5.580 5.650 5.580 5.650 17,100 +0.04(+0.71%)
Dec 04, 2003 5.580 5.610 5.580 5.610 31,750 +0.03(+0.54%)
Dec 03, 2003 5.580 5.580 5.580 5.580 1,300 +0.00(+0.00%)
Dec 02, 2003 5.580 5.580 5.580 5.580 200 +0.00(+0.00%)
Dec 01, 2003 5.680 5.680 5.580 5.580 43,700 +0.00(+0.00%)
Nov 28, 2003 5.580 5.580 5.580 5.580 1,500 -0.05(-0.89%)
Nov 26, 2003 5.630 5.630 5.630 5.630 4,100 -0.02(-0.35%)
Nov 25, 2003 5.650 5.680 5.650 5.650 73,800 -0.03(-0.53%)
Nov 24, 2003 5.650 5.680 5.650 5.680 36,900 +0.03(+0.53%)
Nov 21, 2003 5.620 5.650 5.620 5.650 82,500 +0.02(+0.36%)
Nov 20, 2003 5.600 5.700 5.600 5.630 30,040 +0.02(+0.36%)
Nov 19, 2003 5.700 5.700 5.600 5.610 40,500 -0.01(-0.18%)
Nov 18, 2003 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Nov 17, 2003 5.770 5.770 5.620 5.620 14,600 -0.22(-3.77%)
Nov 14, 2003 5.760 5.840 5.760 5.840 30,200 +0.04(+0.69%)
Nov 13, 2003 5.850 5.880 5.720 5.800 29,100 +0.05(+0.87%)
Nov 12, 2003 4.800 6.000 4.800 5.750 66,085 +1.00(+21.05%)
Nov 11, 2003 4.600 4.750 4.570 4.750 21,400 +0.15(+3.26%)
Nov 10, 2003 4.600 4.600 4.600 4.600 3,600 +0.00(+0.00%)
Nov 07, 2003 4.550 4.600 4.550 4.600 41,600 +0.05(+1.10%)
Nov 06, 2003 4.350 4.600 4.350 4.550 31,400 +0.22(+5.08%)
Nov 05, 2003 4.330 4.330 4.330 4.330 800 -0.02(-0.46%)
Nov 04, 2003 4.250 4.350 4.250 4.350 12,200 +0.14(+3.33%)
Nov 03, 2003 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Oct 31, 2003 4.220 4.220 4.200 4.210 10,900 +0.01(+0.24%)
Oct 30, 2003 4.200 4.200 4.200 4.200 2,000 -0.02(-0.47%)
Oct 29, 2003 4.210 4.220 4.210 4.220 1,100 -0.03(-0.71%)
Oct 28, 2003 4.250 4.250 4.250 4.250 2,000 +0.05(+1.19%)
Oct 27, 2003 4.200 4.200 4.200 4.200 1,100 +0.05(+1.20%)
Oct 24, 2003 4.150 4.150 4.120 4.150 58,100 +0.00(+0.00%)
Oct 23, 2003 4.200 4.220 4.110 4.150 49,000 -0.05(-1.19%)
Oct 22, 2003 4.200 4.200 4.200 4.200 10,900 +0.02(+0.48%)
Oct 21, 2003 4.150 4.220 4.150 4.180 20,700 +0.06(+1.46%)
Oct 20, 2003 4.150 4.200 4.070 4.120 14,400 -0.03(-0.72%)
Oct 17, 2003 4.000 4.150 4.000 4.150 5,100 +0.20(+5.06%)
Oct 16, 2003 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Oct 15, 2003 3.900 4.000 3.900 3.950 13,500 +0.05(+1.28%)
Oct 14, 2003 3.900 3.940 3.800 3.900 11,900 +0.00(+0.00%)
Oct 13, 2003 3.910 3.910 3.900 3.900 6,500 +0.03(+0.78%)
Oct 10, 2003 3.870 3.870 3.870 3.870 500 +0.00(+0.00%)
Oct 09, 2003 3.950 4.000 3.870 3.870 12,300 -0.03(-0.77%)
Oct 08, 2003 3.855 3.950 3.855 3.900 9,600 +0.05(+1.30%)
Oct 07, 2003 3.950 3.850 3.800 3.850 21,900 +0.10(+2.67%)
Oct 06, 2003 3.710 3.750 3.710 3.750 21,000 +0.04(+1.08%)
Oct 03, 2003 3.750 3.800 3.710 3.710 7,400 -0.04(-1.07%)
Oct 02, 2003 3.630 3.800 3.630 3.750 1,300 +0.05(+1.35%)
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.