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

Motorcar Parts Amer (NQ: MPAA )

6.730 -0.220 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 7.180 7.290 6.900 7.160 72,692 -0.23(-3.11%)
Sep 30, 2024 6.550 7.390 6.550 7.390 133,086 +0.75(+11.30%)
Sep 27, 2024 6.640 6.650 6.530 6.640 41,314 +0.00(+0.00%)
Sep 26, 2024 6.380 6.690 6.380 6.640 60,979 +0.28(+4.40%)
Sep 25, 2024 6.290 6.450 6.180 6.360 72,545 +0.02(+0.32%)
Sep 24, 2024 6.350 6.390 6.192 6.340 88,015 -0.01(-0.16%)
Sep 23, 2024 6.150 6.530 6.130 6.350 103,434 +0.34(+5.66%)
Sep 20, 2024 6.240 6.330 5.980 6.010 149,564 -0.24(-3.84%)
Sep 19, 2024 6.250 6.380 6.210 6.250 45,821 +0.07(+1.13%)
Sep 18, 2024 6.260 6.380 5.700 6.180 198,027 -0.41(-6.22%)
Sep 17, 2024 6.170 6.660 6.060 6.590 504,729 +0.41(+6.63%)
Sep 16, 2024 6.210 6.210 6.090 6.180 19,028 +0.05(+0.82%)
Sep 13, 2024 5.600 6.170 5.600 6.130 55,117 +0.55(+9.86%)
Sep 12, 2024 5.580 5.620 5.465 5.580 101,711 +0.09(+1.73%)
Sep 11, 2024 5.520 5.540 5.450 5.485 56,641 +0.04(+0.64%)
Sep 10, 2024 5.850 5.910 5.450 5.450 97,360 -0.45(-7.63%)
Sep 09, 2024 5.780 6.010 5.780 5.900 66,199 +0.06(+1.03%)
Sep 06, 2024 6.100 6.140 5.780 5.840 34,548 -0.26(-4.26%)
Sep 05, 2024 6.220 6.270 6.030 6.100 31,736 -0.09(-1.45%)
Sep 04, 2024 6.350 6.425 6.140 6.190 44,078 +0.08(+1.31%)
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.