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

Motorcar Parts of America, Inc. - Common Stock (NQ: MPAA )

7.910 +0.100 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 7.960 8.070 7.810 7.910 73,564 +0.15(+1.93%)
Dec 19, 2024 7.620 8.006 7.505 7.760 50,953 +0.12(+1.57%)
Dec 18, 2024 7.920 8.170 7.410 7.640 79,953 -0.43(-5.33%)
Dec 17, 2024 8.090 8.155 7.980 8.070 45,465 -0.15(-1.82%)
Dec 16, 2024 8.080 8.220 7.949 8.220 60,139 +0.10(+1.23%)
Dec 13, 2024 8.450 8.450 7.980 8.120 47,451 -0.26(-3.10%)
Dec 12, 2024 7.850 8.425 7.850 8.380 79,923 +0.49(+6.21%)
Dec 11, 2024 8.117 8.117 7.890 7.890 65,698 -0.03(-0.38%)
Dec 10, 2024 8.060 8.120 7.870 7.920 62,514 -0.07(-0.88%)
Dec 09, 2024 7.930 8.140 7.870 7.990 70,241 +0.06(+0.76%)
Dec 06, 2024 7.740 8.030 7.540 7.930 56,220 +0.15(+1.93%)
Dec 05, 2024 7.840 7.905 7.710 7.780 56,569 -0.14(-1.77%)
Dec 04, 2024 7.505 7.935 7.470 7.920 71,515 +0.39(+5.18%)
Dec 03, 2024 7.780 7.780 7.530 7.530 63,861 -0.18(-2.33%)
Dec 02, 2024 7.210 7.750 7.150 7.710 112,933 +0.42(+5.76%)
Nov 29, 2024 7.000 7.370 6.900 7.290 23,150 +0.35(+5.04%)
Nov 27, 2024 6.810 7.070 6.800 6.940 47,683 +0.13(+1.91%)
Nov 26, 2024 6.890 7.010 6.780 6.810 46,250 -0.18(-2.58%)
Nov 25, 2024 6.930 7.100 6.800 6.990 30,141 +0.26(+3.86%)
Nov 22, 2024 6.930 7.130 6.730 6.730 31,793 -0.22(-3.17%)
Nov 21, 2024 6.500 7.150 6.500 6.950 106,857 +0.31(+4.67%)
Nov 20, 2024 6.900 6.910 6.620 6.640 77,624 -0.16(-2.35%)
Nov 19, 2024 6.890 7.090 6.800 6.800 90,150 +0.15(+2.26%)
Nov 18, 2024 7.010 7.010 6.601 6.650 67,459 -0.37(-5.27%)
Nov 15, 2024 6.680 7.130 6.600 7.020 58,641 +0.02(+0.29%)
Nov 14, 2024 6.930 7.180 6.370 7.000 123,657 +0.15(+2.19%)
Nov 13, 2024 6.760 6.980 6.760 6.850 58,673 +0.07(+1.03%)
Nov 12, 2024 6.310 7.250 6.310 6.780 247,161 +0.87(+14.72%)
Nov 11, 2024 6.280 6.280 5.890 5.910 47,870 -0.25(-4.06%)
Nov 08, 2024 6.060 6.300 5.935 6.160 38,468 +0.16(+2.67%)
Nov 07, 2024 5.820 6.090 5.820 6.000 34,773 +0.18(+3.09%)
Nov 06, 2024 5.660 5.900 5.230 5.820 133,324 +0.45(+8.38%)
Nov 05, 2024 5.320 5.554 5.310 5.370 21,203 -0.01(-0.19%)
Nov 04, 2024 5.250 5.560 5.250 5.380 46,653 +0.16(+3.07%)
Nov 01, 2024 5.240 5.415 5.220 5.220 41,212 -0.05(-0.95%)
Oct 31, 2024 5.360 5.409 5.160 5.270 32,215 -0.04(-0.75%)
Oct 30, 2024 5.320 5.380 5.280 5.310 25,521 -0.01(-0.19%)
Oct 29, 2024 5.500 5.555 5.280 5.320 27,085 -0.10(-1.85%)
Oct 28, 2024 5.550 5.670 5.420 5.420 52,188 -0.15(-2.69%)
Oct 25, 2024 5.640 5.644 5.520 5.570 25,522 +0.06(+1.09%)
Oct 24, 2024 5.510 5.650 5.380 5.510 95,523 -0.06(-1.08%)
Oct 23, 2024 5.610 5.720 5.410 5.570 43,356 -0.09(-1.59%)
Oct 22, 2024 5.910 5.920 5.620 5.660 17,054 -0.19(-3.25%)
Oct 21, 2024 5.910 6.040 5.750 5.850 70,708 -0.21(-3.47%)
Oct 18, 2024 6.050 6.180 5.940 6.060 27,665 +0.01(+0.17%)
Oct 17, 2024 6.190 6.200 5.955 6.050 43,363 +0.00(+0.00%)
Oct 16, 2024 6.140 6.140 5.990 6.050 40,933 -0.08(-1.31%)
Oct 15, 2024 6.370 6.370 6.115 6.130 40,908 -0.05(-0.81%)
Oct 14, 2024 6.175 6.250 6.036 6.180 75,837 -0.03(-0.48%)
Oct 11, 2024 6.160 6.400 6.115 6.210 57,055 +0.05(+0.81%)
Oct 10, 2024 6.200 6.253 6.075 6.160 52,027 -0.17(-2.69%)
Oct 09, 2024 6.200 6.455 6.080 6.330 63,468 +0.21(+3.43%)
Oct 08, 2024 6.330 6.425 6.110 6.120 42,560 -0.43(-6.56%)
Oct 07, 2024 6.580 6.630 6.320 6.550 44,898 -0.12(-1.80%)
Oct 04, 2024 7.000 7.020 6.655 6.670 17,364 -0.26(-3.75%)
Oct 03, 2024 6.890 7.060 6.780 6.930 33,717 +0.03(+0.43%)
Oct 02, 2024 7.000 7.030 6.410 6.900 47,206 -0.26(-3.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.