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

Motorcar Parts Amer (NQ: MPAA )

5.420 -0.170 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 15, 2024 6.330 6.415 5.590 5.590 155,877 -0.65(-10.42%)
Apr 12, 2024 6.410 6.425 5.920 6.240 83,134 -0.23(-3.55%)
Apr 11, 2024 6.470 6.826 6.340 6.470 66,108 -0.08(-1.22%)
Apr 10, 2024 6.980 6.980 6.380 6.550 58,169 -0.33(-4.80%)
Apr 09, 2024 7.000 7.100 6.730 6.880 46,591 -0.11(-1.57%)
Apr 08, 2024 7.420 7.460 6.910 6.990 52,862 -0.05(-0.71%)
Apr 05, 2024 7.630 7.770 6.970 7.040 46,007 -0.47(-6.26%)
Apr 04, 2024 7.930 8.090 7.310 7.510 84,796 -0.43(-5.42%)
Apr 03, 2024 7.700 8.010 7.700 7.940 33,726 +0.31(+4.06%)
Apr 02, 2024 8.110 8.110 7.562 7.630 35,907 -0.50(-6.15%)
Apr 01, 2024 7.980 8.175 7.620 8.130 94,876 +0.09(+1.12%)
Mar 28, 2024 8.090 8.180 8.010 8.040 12,530 +0.00(+0.00%)
Mar 27, 2024 8.190 8.234 7.845 8.040 33,039 +0.00(+0.00%)
Mar 26, 2024 7.910 8.410 7.880 8.040 45,255 +0.03(+0.37%)
Mar 25, 2024 7.730 8.080 7.730 8.010 57,049 +0.17(+2.17%)
Mar 22, 2024 8.030 8.170 7.740 7.840 59,632 -0.18(-2.24%)
Mar 21, 2024 7.640 8.120 7.640 8.020 49,540 +0.23(+2.95%)
Mar 20, 2024 7.530 7.910 7.500 7.790 42,569 +0.33(+4.42%)
Mar 19, 2024 7.380 7.620 7.280 7.460 48,332 -0.01(-0.13%)
Mar 18, 2024 7.720 7.920 7.470 7.470 58,715 -0.30(-3.86%)
Mar 15, 2024 7.960 8.230 7.705 7.770 65,722 -0.20(-2.51%)
Mar 14, 2024 8.120 8.120 7.830 7.970 35,457 -0.25(-3.04%)
Mar 13, 2024 8.220 8.440 8.070 8.220 27,309 -0.16(-1.91%)
Mar 12, 2024 8.145 8.430 8.085 8.380 27,796 +0.12(+1.45%)
Mar 11, 2024 8.490 8.530 8.140 8.260 32,020 -0.27(-3.17%)
Mar 08, 2024 8.930 8.930 8.440 8.530 34,459 -0.27(-3.07%)
Mar 07, 2024 9.020 9.040 8.650 8.800 42,496 -0.19(-2.11%)
Mar 06, 2024 9.020 9.080 8.800 8.990 38,639 -0.01(-0.11%)
Mar 05, 2024 8.790 9.060 8.790 9.000 29,568 +0.16(+1.81%)
Mar 04, 2024 9.040 9.180 8.820 8.840 51,202 -0.15(-1.67%)
Mar 01, 2024 8.850 9.160 8.850 8.990 42,130 +0.00(+0.00%)
Feb 29, 2024 9.065 9.340 8.875 8.990 70,213 -0.03(-0.33%)
Feb 28, 2024 9.110 9.240 8.980 9.020 51,194 -0.20(-2.17%)
Feb 27, 2024 9.370 9.580 9.210 9.220 37,515 -0.13(-1.39%)
Feb 26, 2024 9.080 9.420 8.820 9.350 141,777 +0.13(+1.41%)
Feb 23, 2024 9.090 9.230 8.830 9.220 93,016 +0.24(+2.67%)
Feb 22, 2024 8.940 9.170 8.480 8.980 112,430 -0.02(-0.22%)
Feb 21, 2024 9.440 9.510 8.940 9.000 57,457 -0.50(-5.26%)
Feb 20, 2024 9.680 9.820 9.470 9.500 108,815 -0.33(-3.36%)
Feb 16, 2024 9.680 9.870 9.450 9.830 86,133 +0.13(+1.34%)
Feb 15, 2024 9.430 9.740 9.420 9.700 46,482 +0.26(+2.75%)
Feb 14, 2024 9.890 9.890 9.420 9.440 43,104 -0.13(-1.36%)
Feb 13, 2024 9.980 10.10 9.510 9.570 97,439 -0.37(-3.72%)
Feb 12, 2024 8.640 10.40 8.640 9.940 161,481 +1.34(+15.58%)
Feb 09, 2024 8.700 8.810 8.300 8.600 145,655 -0.98(-10.23%)
Feb 08, 2024 9.180 9.900 9.179 9.580 46,109 +0.43(+4.70%)
Feb 07, 2024 9.360 9.390 8.900 9.150 74,387 -0.25(-2.66%)
Feb 06, 2024 9.660 9.855 9.230 9.400 40,762 -0.16(-1.67%)
Feb 05, 2024 9.310 9.640 9.190 9.560 61,768 +0.11(+1.16%)
Feb 02, 2024 9.230 9.560 9.022 9.450 47,065 +0.11(+1.18%)
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.