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

Motorcar Parts Amer (NQ: MPAA )

5.680 -0.240 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 4.300 4.390 4.280 4.390 1,300 -0.10(-2.23%)
Apr 29, 2009 4.280 4.490 4.100 4.490 5,141 +0.24(+5.65%)
Apr 28, 2009 4.160 4.250 4.150 4.250 2,500 +0.00(+0.00%)
Apr 27, 2009 4.200 4.250 4.150 4.250 4,200 -0.01(-0.23%)
Apr 24, 2009 4.350 4.350 4.250 4.260 3,150 +0.00(+0.12%)
Apr 23, 2009 4.300 4.300 4.250 4.255 5,600 -0.15(-3.30%)
Apr 22, 2009 4.200 4.410 4.150 4.400 16,741 +0.20(+4.76%)
Apr 21, 2009 4.160 4.210 4.100 4.200 6,641 +0.02(+0.48%)
Apr 20, 2009 4.180 4.180 4.180 4.180 100 +0.00(+0.00%)
Apr 17, 2009 4.150 4.500 4.150 4.180 17,103 +0.07(+1.70%)
Apr 16, 2009 4.130 4.130 4.110 4.110 1,058 +0.00(+0.00%)
Apr 15, 2009 4.160 4.460 4.100 4.110 2,466 +0.01(+0.24%)
Apr 14, 2009 4.150 4.240 4.100 4.100 100,300 -0.07(-1.68%)
Apr 13, 2009 4.110 4.170 4.110 4.170 300 -0.15(-3.47%)
Apr 09, 2009 4.319 4.320 4.190 4.320 7,300 +0.08(+1.89%)
Apr 08, 2009 4.100 4.800 4.100 4.240 2,500 +0.07(+1.68%)
Apr 07, 2009 4.100 4.180 4.100 4.170 500 +0.07(+1.71%)
Apr 06, 2009 4.130 4.150 4.100 4.100 2,578 +0.00(+0.00%)
Apr 03, 2009 4.250 4.250 4.100 4.100 805 -0.22(-5.09%)
Apr 02, 2009 4.350 4.350 4.050 4.320 18,490 +0.19(+4.60%)
Apr 01, 2009 4.350 4.350 4.000 4.130 42,334 +0.13(+3.25%)
Mar 31, 2009 4.340 4.340 3.990 4.000 29,386 -0.15(-3.61%)
Mar 30, 2009 4.032 4.390 3.990 4.150 17,705 +0.01(+0.24%)
Mar 26, 2009 4.000 4.180 3.950 4.140 14,550 +0.13(+3.24%)
Mar 25, 2009 3.950 4.130 3.950 4.010 15,365 +0.13(+3.35%)
Mar 24, 2009 3.850 3.970 3.800 3.880 10,600 +0.03(+0.78%)
Mar 23, 2009 3.580 3.990 3.510 3.850 79,536 +0.00(+0.00%)
Mar 20, 2009 3.740 3.850 3.510 3.850 24,105 +0.26(+7.24%)
Mar 19, 2009 3.940 3.940 3.590 3.590 10,298 -0.11(-2.97%)
Mar 18, 2009 3.350 3.800 3.350 3.700 20,203 +0.37(+11.11%)
Mar 16, 2009 3.350 3.330 3.330 3.330 100,700 -0.02(-0.60%)
Mar 13, 2009 3.430 3.430 3.350 3.350 1,500 -0.11(-3.18%)
Mar 12, 2009 3.220 3.460 3.050 3.460 17,664 +0.36(+11.61%)
Mar 11, 2009 3.100 3.100 3.050 3.100 31,229 -0.05(-1.59%)
Mar 10, 2009 3.250 3.330 3.150 3.150 20,308 -0.15(-4.55%)
Mar 09, 2009 3.590 3.590 3.300 3.300 700 -0.15(-4.35%)
Mar 06, 2009 3.820 3.883 3.450 3.450 53,440 -0.37(-9.69%)
Mar 05, 2009 3.850 3.850 3.820 3.820 1,600 -0.13(-3.29%)
Mar 04, 2009 4.030 4.200 3.850 3.950 31,610 +0.08(+2.07%)
Mar 02, 2009 3.980 3.980 3.870 3.870 13,440 -0.25(-6.07%)
Feb 27, 2009 3.910 4.120 3.670 4.120 41,819 +0.13(+3.34%)
Feb 26, 2009 3.910 4.000 3.910 3.987 31,200 +0.04(+0.94%)
Feb 25, 2009 4.100 4.150 3.950 3.950 49,900 -0.33(-7.71%)
Feb 24, 2009 4.070 4.280 4.070 4.280 11,100 +0.15(+3.63%)
Feb 23, 2009 4.180 4.180 4.130 4.130 2,900 +0.03(+0.73%)
Feb 20, 2009 4.100 4.100 4.100 4.100 500 -0.10(-2.49%)
Feb 19, 2009 4.250 4.250 4.090 4.205 1,700 -0.05(-1.29%)
Feb 18, 2009 4.260 4.274 4.260 4.260 1,500 +0.00(+0.00%)
Feb 17, 2009 4.310 4.360 4.250 4.260 11,750 -0.09(-2.07%)
Feb 13, 2009 4.360 4.500 4.350 4.350 2,100 -0.15(-3.33%)
Feb 12, 2009 4.450 4.600 4.410 4.500 20,760 +0.00(+0.00%)
Feb 11, 2009 4.290 4.516 4.290 4.500 8,410 +0.08(+1.81%)
Feb 10, 2009 4.660 4.660 4.250 4.420 21,110 -0.38(-7.92%)
Feb 09, 2009 4.610 4.958 4.610 4.800 61,399 +0.22(+4.90%)
Feb 06, 2009 4.650 4.780 4.570 4.576 25,653 -0.17(-3.66%)
Feb 05, 2009 4.990 4.990 4.610 4.750 8,662 +0.13(+2.81%)
Feb 04, 2009 4.650 4.980 4.620 4.620 8,383 +0.02(+0.43%)
Feb 03, 2009 4.540 4.730 4.530 4.600 5,300 -0.05(-1.08%)
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.