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, 2013 6.120 6.425 5.970 5.980 0 -0.19(-3.08%)
Apr 29, 2013 6.040 6.490 5.900 6.170 44,746 +0.13(+2.15%)
Apr 26, 2013 6.210 6.290 5.960 6.040 17,484 -0.25(-3.97%)
Apr 25, 2013 6.210 6.410 6.200 6.290 0 +0.06(+0.96%)
Apr 24, 2013 6.130 6.230 6.060 6.230 0 +0.06(+0.97%)
Apr 23, 2013 5.990 6.200 5.990 6.170 52,760 +0.15(+2.49%)
Apr 22, 2013 5.960 6.090 5.960 6.020 2,956 +0.04(+0.67%)
Apr 19, 2013 6.230 6.260 5.860 5.980 73,592 -0.25(-4.01%)
Apr 18, 2013 6.460 6.460 6.180 6.230 35,811 -0.20(-3.11%)
Apr 17, 2013 6.490 6.500 6.400 6.430 17,348 -0.04(-0.69%)
Apr 16, 2013 6.440 6.510 6.410 6.475 10,005 +0.11(+1.81%)
Apr 15, 2013 6.540 6.550 6.350 6.360 9,993 -0.19(-2.90%)
Apr 12, 2013 6.450 6.550 6.342 6.550 9,509 +0.05(+0.77%)
Apr 11, 2013 6.490 6.570 6.420 6.500 17,498 -0.15(-2.26%)
Apr 10, 2013 6.430 6.690 6.430 6.650 29,077 +0.20(+3.10%)
Apr 09, 2013 6.410 6.480 6.250 6.450 52,485 +0.00(+0.00%)
Apr 08, 2013 6.100 6.470 5.820 6.450 84,751 +0.37(+6.09%)
Apr 05, 2013 6.080 6.080 5.920 6.080 16,032 +0.02(+0.33%)
Apr 04, 2013 6.060 6.100 6.010 6.060 66,306 -0.06(-0.98%)
Apr 03, 2013 6.020 6.120 6.010 6.120 7,100 +0.09(+1.49%)
Apr 02, 2013 6.130 6.180 6.000 6.030 20,200 -0.06(-0.99%)
Apr 01, 2013 6.080 6.140 6.015 6.090 29,799 -0.04(-0.65%)
Mar 28, 2013 6.010 6.190 6.010 6.130 48,348 +0.08(+1.32%)
Mar 27, 2013 5.840 6.100 5.840 6.050 35,060 +0.18(+3.07%)
Mar 26, 2013 5.938 5.990 5.840 5.870 32,399 +0.05(+0.86%)
Mar 25, 2013 5.710 5.870 5.710 5.820 58,013 +0.09(+1.57%)
Mar 22, 2013 5.750 5.825 5.700 5.730 100,297 +0.07(+1.24%)
Mar 21, 2013 5.640 5.690 5.580 5.660 51,679 -0.04(-0.70%)
Mar 20, 2013 5.710 5.780 5.640 5.700 20,497 -0.02(-0.35%)
Mar 19, 2013 5.920 5.930 5.630 5.720 46,007 -0.05(-0.87%)
Mar 18, 2013 6.010 6.010 5.610 5.770 43,760 -0.29(-4.79%)
Mar 15, 2013 6.330 6.370 5.960 6.060 136,448 -0.25(-3.96%)
Mar 14, 2013 6.300 6.350 6.230 6.310 136,925 +0.02(+0.32%)
Mar 13, 2013 6.100 6.340 6.075 6.290 192,218 +0.17(+2.78%)
Mar 12, 2013 6.010 6.150 6.000 6.120 86,182 +0.10(+1.66%)
Mar 11, 2013 5.620 6.040 5.620 6.020 82,026 +0.40(+7.12%)
Mar 08, 2013 5.470 5.810 5.450 5.620 126,313 +0.14(+2.55%)
Mar 07, 2013 5.380 5.680 5.380 5.480 44,129 +0.08(+1.48%)
Mar 06, 2013 5.380 5.590 5.380 5.400 32,683 +0.00(+0.00%)
Mar 05, 2013 5.410 5.420 5.348 5.400 148,313 -0.02(-0.37%)
Mar 04, 2013 5.420 5.440 5.300 5.420 38,382 +0.02(+0.37%)
Mar 01, 2013 5.420 5.420 5.300 5.400 93,703 -0.07(-1.28%)
Feb 28, 2013 5.490 5.670 5.360 5.470 90,743 -0.01(-0.18%)
Feb 27, 2013 5.610 5.820 5.320 5.480 144,714 -0.13(-2.32%)
Feb 26, 2013 5.850 5.850 5.610 5.610 87,605 -0.22(-3.77%)
Feb 25, 2013 5.780 5.880 5.780 5.830 103,749 +0.05(+0.87%)
Feb 22, 2013 5.770 5.930 5.770 5.780 177,738 +0.03(+0.52%)
Feb 21, 2013 5.690 5.810 5.520 5.750 245,269 +0.02(+0.35%)
Feb 20, 2013 5.890 5.910 5.540 5.730 159,551 -0.18(-3.05%)
Feb 19, 2013 5.910 6.110 5.860 5.910 138,071 +0.06(+1.03%)
Feb 15, 2013 7.180 7.300 5.790 5.850 299,386 -1.20(-17.02%)
Feb 14, 2013 7.090 7.090 6.940 7.050 182,216 +0.03(+0.43%)
Feb 13, 2013 7.000 7.090 6.920 7.020 131,371 +0.02(+0.29%)
Feb 12, 2013 6.660 7.110 6.600 7.000 38,655 +0.33(+4.95%)
Feb 11, 2013 6.820 6.820 6.630 6.670 23,366 -0.13(-1.91%)
Feb 08, 2013 6.880 6.920 6.770 6.800 27,361 -0.09(-1.31%)
Feb 07, 2013 7.030 7.030 6.720 6.890 30,277 -0.16(-2.27%)
Feb 06, 2013 6.800 7.060 6.800 7.050 94,415 +0.41(+6.17%)
Feb 04, 2013 6.510 6.710 6.430 6.640 119,827 +0.07(+1.07%)
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.