Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorcar Parts Amer (NQ: MPAA )

5.090 -0.200 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 8.050 9.550 8.000 9.350 150,492 +1.35(+16.87%)
Jun 29, 2004 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Jun 28, 2004 7.800 8.100 7.800 8.000 6,755 +0.01(+0.13%)
Jun 25, 2004 7.950 8.050 7.950 7.990 5,000 -0.01(-0.12%)
Jun 24, 2004 7.800 8.000 7.800 8.000 3,250 -0.03(-0.37%)
Jun 23, 2004 7.800 8.030 7.800 8.030 2,174 +0.23(+2.95%)
Jun 22, 2004 8.000 8.000 7.800 7.800 30,150 +0.05(+0.65%)
Jun 21, 2004 7.500 7.750 7.500 7.750 13,600 -0.20(-2.52%)
Jun 18, 2004 8.030 8.030 7.950 7.950 1,100 -0.08(-1.00%)
Jun 17, 2004 8.030 8.030 8.030 8.030 0 +0.03(+0.37%)
Jun 16, 2004 8.000 8.000 8.000 8.000 6,650 +0.00(+0.00%)
Jun 15, 2004 7.900 8.000 7.700 8.000 6,650 -0.03(-0.37%)
Jun 14, 2004 8.030 8.030 8.030 8.030 0 +0.00(+0.00%)
Jun 10, 2004 7.600 8.030 7.600 8.030 4,835 +0.28(+3.61%)
Jun 09, 2004 7.650 7.750 7.650 7.750 250 -0.15(-1.90%)
Jun 08, 2004 8.000 8.020 7.300 7.900 10,000 -0.15(-1.86%)
Jun 07, 2004 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Jun 04, 2004 8.050 8.050 8.050 8.050 500 +0.05(+0.63%)
Jun 03, 2004 7.200 8.300 7.200 8.000 20,305 +0.10(+1.27%)
Jun 02, 2004 8.450 8.550 7.800 7.900 25,375 -0.60(-7.06%)
Jun 01, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 28, 2004 8.000 8.500 8.000 8.500 8,905 +0.50(+6.25%)
May 27, 2004 7.600 8.000 7.600 8.000 700 +0.75(+10.34%)
May 26, 2004 7.250 7.250 7.250 7.250 1,100 -0.25(-3.33%)
May 25, 2004 7.800 7.800 7.300 7.500 71,800 -0.30(-3.85%)
May 24, 2004 7.650 7.800 7.500 7.800 2,600 -0.15(-1.89%)
May 21, 2004 7.600 7.950 7.250 7.950 2,300 +0.45(+6.00%)
May 20, 2004 6.000 7.500 6.000 7.500 35,550 +0.05(+0.67%)
May 19, 2004 8.000 8.000 7.350 7.450 33,798 -0.65(-8.02%)
May 18, 2004 8.000 8.100 8.000 8.100 8,500 +0.10(+1.25%)
May 17, 2004 8.350 8.350 7.600 8.000 5,750 -0.39(-4.65%)
May 14, 2004 8.450 8.450 8.390 8.390 1,000 -0.11(-1.29%)
May 13, 2004 8.550 8.550 8.400 8.500 6,600 -0.05(-0.58%)
May 12, 2004 8.350 8.550 8.350 8.550 9,500 -0.15(-1.72%)
May 11, 2004 8.700 8.700 8.700 8.700 2,000 +0.10(+1.16%)
May 10, 2004 8.550 8.750 8.400 8.600 75,000 +0.05(+0.58%)
May 07, 2004 8.550 8.550 8.500 8.550 6,402 +0.05(+0.59%)
May 06, 2004 8.400 8.500 8.350 8.500 1,975 +0.10(+1.19%)
May 05, 2004 8.350 8.400 8.350 8.400 2,600 +0.05(+0.60%)
May 04, 2004 8.200 8.350 8.200 8.350 4,800 +0.00(+0.00%)
May 03, 2004 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.