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 UNCHANGED
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, 2004 8.400 8.400 8.350 8.350 10,200 +0.00(+0.00%)
Apr 29, 2004 8.300 8.350 8.250 8.350 13,688 +0.00(+0.00%)
Apr 28, 2004 8.750 8.850 8.200 8.350 13,380 -0.40(-4.57%)
Apr 27, 2004 8.950 8.950 8.750 8.750 4,556 +0.25(+2.94%)
Apr 26, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 23, 2004 8.500 8.500 8.500 8.500 200 -0.45(-5.03%)
Apr 22, 2004 8.550 8.950 8.550 8.950 1,100 +0.15(+1.70%)
Apr 21, 2004 8.850 9.000 8.800 8.800 4,100 -0.20(-2.22%)
Apr 20, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 19, 2004 8.900 9.000 8.750 9.000 6,900 +0.00(+0.00%)
Apr 16, 2004 8.900 9.000 8.860 9.000 21,950 +0.10(+1.12%)
Apr 15, 2004 8.900 8.900 8.900 8.900 2,000 +0.00(+0.00%)
Apr 14, 2004 8.650 8.900 8.600 8.900 33,600 +0.25(+2.89%)
Apr 13, 2004 8.500 8.650 8.450 8.650 42,800 +0.23(+2.73%)
Apr 12, 2004 8.400 8.500 8.400 8.420 5,800 -0.08(-0.94%)
Apr 08, 2004 8.500 8.500 8.400 8.500 6,540 +0.05(+0.59%)
Apr 07, 2004 8.400 8.450 8.350 8.450 2,808 +0.10(+1.20%)
Apr 06, 2004 8.350 8.400 8.350 8.350 2,975 +0.00(+0.00%)
Apr 05, 2004 8.300 8.350 8.300 8.350 10,050 +0.05(+0.60%)
Apr 02, 2004 8.500 8.500 8.200 8.300 13,770 -0.20(-2.35%)
Apr 01, 2004 8.500 8.500 8.500 8.500 1,439 +0.15(+1.80%)
Mar 31, 2004 8.200 8.350 8.200 8.350 82,550 +0.15(+1.83%)
Mar 30, 2004 8.250 8.250 8.150 8.200 4,800 -0.05(-0.61%)
Mar 29, 2004 8.250 8.300 8.200 8.250 12,350 +0.00(+0.00%)
Mar 26, 2004 8.300 8.300 8.200 8.250 27,500 +0.10(+1.23%)
Mar 25, 2004 8.200 8.200 8.000 8.150 20,660 -0.05(-0.61%)
Mar 24, 2004 8.200 8.250 8.000 8.200 9,402 -0.05(-0.61%)
Mar 23, 2004 8.250 8.300 8.200 8.250 18,400 +0.10(+1.23%)
Mar 22, 2004 7.850 8.250 7.850 8.150 37,640 +0.20(+2.52%)
Mar 19, 2004 7.700 8.000 7.700 7.950 166,462 +0.25(+3.25%)
Mar 18, 2004 7.400 7.700 7.400 7.700 1,500 +0.10(+1.32%)
Mar 17, 2004 7.000 7.600 7.000 7.600 23,300 +0.40(+5.56%)
Mar 16, 2004 7.200 7.250 7.200 7.200 30,600 -0.05(-0.69%)
Mar 15, 2004 7.500 7.500 7.060 7.250 21,800 -0.25(-3.33%)
Mar 12, 2004 7.650 7.700 7.500 7.500 2,100 -0.25(-3.23%)
Mar 11, 2004 7.750 7.850 7.750 7.750 10,000 -0.04(-0.51%)
Mar 10, 2004 7.750 7.850 7.750 7.790 18,100 +0.04(+0.52%)
Mar 09, 2004 7.750 7.800 7.750 7.750 14,650 -0.05(-0.64%)
Mar 08, 2004 7.750 7.800 7.750 7.800 15,400 -0.05(-0.64%)
Mar 05, 2004 7.650 7.900 7.650 7.850 130,840 +0.35(+4.67%)
Mar 04, 2004 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 03, 2004 7.500 7.550 7.500 7.500 6,450 -0.05(-0.66%)
Mar 02, 2004 7.700 7.700 7.500 7.550 9,730 -0.10(-1.31%)
Mar 01, 2004 7.650 7.700 7.650 7.650 79,650 +0.00(+0.00%)
Feb 27, 2004 7.500 7.750 7.500 7.650 116,400 +0.17(+2.27%)
Feb 26, 2004 7.480 7.480 7.480 7.480 2,740 +0.03(+0.40%)
Feb 25, 2004 7.450 7.500 7.450 7.450 2,150 +0.00(+0.00%)
Feb 24, 2004 7.550 7.550 7.450 7.450 35,240 -0.10(-1.32%)
Feb 23, 2004 7.350 7.580 7.350 7.550 58,400 +0.15(+2.03%)
Feb 20, 2004 7.300 7.400 7.250 7.400 68,640 +0.15(+2.07%)
Feb 19, 2004 6.650 7.250 6.650 7.250 84,600 +0.65(+9.85%)
Feb 18, 2004 6.600 6.600 6.450 6.600 12,100 +0.21(+3.29%)
Feb 17, 2004 6.390 6.390 6.350 6.390 9,675 +0.04(+0.63%)
Feb 13, 2004 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Feb 12, 2004 6.350 6.350 6.350 6.350 47,700 +0.00(+0.00%)
Feb 11, 2004 6.350 6.380 6.300 6.350 42,280 +0.05(+0.79%)
Feb 10, 2004 6.350 6.400 6.280 6.300 21,398 -0.05(-0.79%)
Feb 09, 2004 6.210 6.450 6.100 6.350 78,300 +0.05(+0.79%)
Feb 06, 2004 6.300 6.300 6.300 6.300 500 +0.00(+0.00%)
Feb 05, 2004 6.300 6.300 6.250 6.300 7,800 +0.05(+0.80%)
Feb 04, 2004 6.270 6.270 6.220 6.250 42,400 +0.00(+0.00%)
Feb 03, 2004 6.250 6.250 6.250 6.250 900 +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.