Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Motorcar Parts Amer
(NQ:
MPAA
)
5.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
1.700
1.800
1.640
1.800
6,000
+0.17(+10.43%)
Apr 29, 2003
1.630
1.700
1.630
1.630
3,200
-0.07(-4.12%)
Apr 28, 2003
1.650
1.700
1.650
1.700
2,500
+0.00(+0.00%)
Apr 25, 2003
1.750
1.750
1.640
1.700
1,300
+0.02(+1.19%)
Apr 24, 2003
1.630
1.680
1.630
1.680
1,300
-0.02(-1.18%)
Apr 23, 2003
1.700
1.700
1.700
1.700
0
-0.04(-2.30%)
Apr 21, 2003
1.740
1.740
1.740
1.740
500
-0.05(-2.79%)
Apr 17, 2003
1.790
1.790
1.790
1.790
0
+0.00(+0.00%)
Apr 16, 2003
1.750
1.800
1.740
1.790
5,100
+0.05(+2.87%)
Apr 15, 2003
1.740
1.740
1.740
1.740
1,000
-0.01(-0.57%)
Apr 14, 2003
2.000
2.000
1.750
1.750
36,100
-0.35(-16.67%)
Apr 11, 2003
2.100
2.100
2.050
2.100
3,000
+0.00(+0.00%)
Apr 10, 2003
2.100
2.270
2.050
2.100
1,800
-0.20(-8.70%)
Apr 09, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 08, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 07, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 04, 2003
2.250
2.300
2.250
2.300
2,300
+0.15(+6.98%)
Apr 03, 2003
2.150
2.150
2.100
2.150
2,000
+0.00(+0.00%)
Apr 02, 2003
2.110
2.150
2.110
2.150
1,100
-0.10(-4.44%)
Apr 01, 2003
2.250
2.250
2.250
2.250
0
+0.00(+0.00%)
Mar 31, 2003
2.200
2.250
2.200
2.250
700
+0.00(+0.00%)
Mar 28, 2003
2.250
2.250
2.250
2.250
100
+0.00(+0.00%)
Mar 27, 2003
2.250
2.250
2.250
2.250
0
+0.00(+0.00%)
Mar 26, 2003
2.250
2.250
2.250
2.250
1,000
+0.00(+0.00%)
Mar 25, 2003
2.250
2.250
2.250
2.250
100
+0.12(+5.63%)
Mar 24, 2003
2.130
2.250
2.130
2.130
500
-0.12(-5.33%)
Mar 21, 2003
2.250
2.250
2.250
2.250
0
+0.00(+0.00%)
Mar 20, 2003
2.300
2.300
2.250
2.250
105,400
-0.05(-2.17%)
Mar 19, 2003
2.150
2.300
2.150
2.300
300
+0.00(+0.00%)
Mar 18, 2003
2.150
2.300
2.150
2.300
200
+0.00(+0.00%)
Mar 17, 2003
2.150
2.300
2.150
2.300
300
+0.00(+0.00%)
Mar 14, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Mar 13, 2003
2.150
2.300
2.150
2.300
300
+0.00(+0.00%)
Mar 12, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Mar 11, 2003
2.150
2.300
2.150
2.300
2,300
+0.15(+6.98%)
Mar 07, 2003
2.150
2.200
2.110
2.150
2,600
-0.05(-2.27%)
Mar 06, 2003
2.200
2.200
2.200
2.200
0
+0.00(+0.00%)
Mar 05, 2003
2.200
2.200
2.200
2.200
0
+0.00(+0.00%)
Mar 04, 2003
2.200
2.200
2.200
2.200
0
+0.00(+0.00%)
Mar 03, 2003
2.110
2.200
2.110
2.200
1,300
+0.00(+0.00%)
Feb 28, 2003
2.110
2.200
2.110
2.200
7,400
-0.07(-3.08%)
Feb 27, 2003
2.400
2.400
2.270
2.270
7,100
-0.13(-5.42%)
Feb 26, 2003
2.450
2.450
2.400
2.400
5,000
-0.10(-4.00%)
Feb 25, 2003
2.500
2.500
2.500
2.500
2,200
-0.04(-1.57%)
Feb 24, 2003
2.550
2.550
2.540
2.540
8,900
-0.02(-0.78%)
Feb 21, 2003
2.560
2.560
2.560
2.560
0
+0.00(+0.00%)
Feb 20, 2003
2.560
2.560
2.560
2.560
0
+0.00(+0.00%)
Feb 19, 2003
2.600
2.600
2.560
2.560
11,500
+0.01(+0.39%)
Feb 18, 2003
2.550
2.600
2.550
2.550
29,500
+0.00(+0.00%)
Feb 14, 2003
2.600
2.600
2.550
2.550
10,000
-0.10(-3.77%)
Feb 13, 2003
2.650
2.650
2.650
2.650
0
+0.00(+0.00%)
Feb 12, 2003
2.650
2.650
2.650
2.650
0
+0.00(+0.00%)
Feb 11, 2003
2.500
2.650
2.500
2.650
300
+0.10(+3.92%)
Feb 10, 2003
2.530
2.550
2.530
2.550
37,000
-0.05(-1.92%)
Feb 07, 2003
2.600
2.600
2.600
2.600
0
+0.00(+0.00%)
Feb 06, 2003
2.600
2.600
2.600
2.600
0
+0.00(+0.00%)
Feb 05, 2003
2.600
2.600
2.600
2.600
2,000
-0.05(-1.89%)
Jan 30, 2003
2.650
2.650
2.650
2.650
0
-0.10(-3.64%)
Jan 23, 2003
2.750
2.750
2.750
2.750
2,400
-0.05(-1.79%)
Jan 22, 2003
2.800
2.800
2.800
2.800
2,000
+0.00(+0.00%)
Jan 21, 2003
2.800
2.800
2.800
2.800
100
+0.00(+0.00%)
Jan 17, 2003
2.950
2.950
2.800
2.800
1,600
+0.00(+0.00%)
Jan 16, 2003
2.800
2.800
2.800
2.800
500
-0.05(-1.75%)
Jan 15, 2003
2.850
2.850
2.850
2.850
0
+0.00(+0.00%)
Jan 14, 2003
2.850
2.850
2.850
2.850
5,500
+0.00(+0.00%)
Jan 13, 2003
2.850
2.850
2.850
2.850
600
-0.05(-1.72%)
Jan 10, 2003
2.900
2.900
2.900
2.900
1,400
-0.05(-1.69%)
Jan 09, 2003
2.950
2.950
2.950
2.950
0
+0.00(+0.00%)
Jan 08, 2003
2.950
2.950
2.950
2.950
400
-0.05(-1.67%)
Jan 07, 2003
3.000
3.000
3.000
3.000
0
+0.10(+3.45%)
Jan 02, 2003
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Dec 31, 2002
2.700
2.900
2.700
2.900
5,800
+0.20(+7.41%)
Dec 27, 2002
2.900
2.900
2.700
2.700
4,000
-0.20(-6.90%)
Dec 26, 2002
2.900
2.900
2.900
2.900
6,100
+0.00(+0.00%)
Dec 24, 2002
2.950
2.950
2.900
2.900
13,600
+0.12(+4.32%)
Dec 23, 2002
2.780
2.780
2.780
2.780
4,100
-0.02(-0.71%)
Dec 20, 2002
2.600
2.800
2.600
2.800
7,000
+0.10(+3.70%)
Dec 19, 2002
2.650
2.700
2.600
2.700
5,700
+0.05(+1.89%)
Dec 18, 2002
2.600
2.650
2.600
2.650
400
-0.05(-1.85%)
Dec 17, 2002
2.600
2.700
2.600
2.700
1,800
+0.00(+0.00%)
Dec 16, 2002
2.700
2.700
2.700
2.700
26,200
-0.05(-1.82%)
Dec 13, 2002
2.750
2.750
2.700
2.750
2,400
+0.00(+0.00%)
Dec 12, 2002
2.750
2.750
2.750
2.750
700
+0.00(+0.00%)
Dec 11, 2002
2.750
2.750
2.750
2.750
800
+0.00(+0.00%)
Dec 10, 2002
2.600
2.750
2.600
2.750
200
+0.00(+0.00%)
Dec 09, 2002
2.700
2.750
2.700
2.750
4,800
-0.05(-1.79%)
Dec 06, 2002
2.700
2.800
2.700
2.800
2,100
+0.00(+0.00%)
Dec 05, 2002
2.800
2.800
2.800
2.800
0
+0.00(+0.00%)
Dec 04, 2002
2.750
2.800
2.700
2.800
2,700
+0.03(+1.27%)
Dec 03, 2002
2.750
2.820
2.750
2.765
10,600
-0.03(-1.25%)
Dec 02, 2002
2.800
2.800
2.800
2.800
0
+0.00(+0.00%)
Nov 27, 2002
2.800
2.800
2.800
2.800
0
+0.00(+0.00%)
Nov 26, 2002
2.650
2.800
2.650
2.800
3,800
+0.05(+1.82%)
Nov 25, 2002
2.750
2.750
2.750
2.750
200
+0.00(+0.00%)
Nov 22, 2002
2.750
2.750
2.750
2.750
1,000
+0.00(+0.00%)
Nov 21, 2002
2.750
2.800
2.750
2.750
1,300
-0.05(-1.79%)
Nov 20, 2002
2.780
2.800
2.750
2.800
2,000
+0.00(+0.00%)
Nov 19, 2002
2.780
2.800
2.750
2.800
4,600
-0.05(-1.75%)
Nov 18, 2002
2.800
2.850
2.800
2.850
3,300
+0.00(+0.00%)
Nov 15, 2002
2.900
2.920
2.850
2.850
25,500
-0.07(-2.40%)
Nov 14, 2002
2.950
2.950
2.920
2.920
4,700
-0.03(-1.02%)
Nov 13, 2002
3.000
3.000
2.900
2.950
11,900
+0.05(+1.72%)
Nov 12, 2002
2.900
2.950
2.900
2.900
13,100
-0.05(-1.69%)
Nov 11, 2002
2.950
2.950
2.950
2.950
800
+0.05(+1.72%)
Nov 08, 2002
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 07, 2002
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 06, 2002
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 05, 2002
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 04, 2002
2.900
3.000
2.850
2.900
11,000
+0.05(+1.75%)
Nov 01, 2002
2.850
2.900
2.850
2.850
1,600
-0.10(-3.39%)
Oct 31, 2002
2.950
2.950
2.800
2.950
8,700
+0.00(+0.00%)
Oct 30, 2002
2.950
2.950
2.950
2.950
0
+0.00(+0.00%)
Oct 29, 2002
2.800
2.950
2.800
2.950
900
+0.00(+0.00%)
Oct 28, 2002
2.850
2.950
2.800
2.950
2,800
+0.12(+4.24%)
Oct 25, 2002
2.830
2.830
2.830
2.830
0
+0.00(+0.00%)
Oct 24, 2002
2.830
2.830
2.830
2.830
0
+0.00(+0.00%)
Oct 23, 2002
3.000
3.000
2.830
2.830
9,400
-0.15(-5.03%)
Oct 22, 2002
3.000
3.000
2.950
2.980
5,600
+0.13(+4.56%)
Oct 21, 2002
2.850
2.850
2.850
2.850
200
+0.00(+0.00%)
Oct 18, 2002
2.850
2.850
2.850
2.850
0
+0.00(+0.00%)
Oct 17, 2002
2.800
2.850
2.800
2.850
6,400
+0.00(+0.00%)
Oct 16, 2002
2.850
2.850
2.850
2.850
1,400
+0.00(+0.00%)
Oct 15, 2002
2.850
2.850
2.850
2.850
5,000
+0.00(+0.00%)
Oct 14, 2002
2.950
2.950
2.700
2.850
4,400
-0.05(-1.72%)
Oct 11, 2002
2.900
2.900
2.900
2.900
2,200
+0.00(+0.00%)
Oct 10, 2002
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Oct 09, 2002
2.950
2.950
2.900
2.900
9,500
-0.05(-1.69%)
Oct 08, 2002
2.950
2.950
2.950
2.950
0
+0.00(+0.00%)
Oct 07, 2002
2.900
2.950
2.750
2.950
300
+0.15(+5.36%)
Oct 04, 2002
2.750
2.800
2.750
2.800
800
-0.10(-3.45%)
Oct 03, 2002
2.750
2.900
2.750
2.900
500
+0.10(+3.57%)
Oct 02, 2002
2.800
2.800
2.800
2.800
0
+0.00(+0.00%)
Oct 01, 2002
2.800
2.800
2.800
2.800
5,200
+0.00(+0.00%)
Sep 30, 2002
2.800
2.800
2.800
2.800
0
+0.00(+0.00%)
Sep 27, 2002
2.750
2.800
2.600
2.800
2,700
+0.00(+0.00%)
Sep 26, 2002
2.800
2.800
2.800
2.800
300
+0.00(+0.00%)
Sep 25, 2002
2.650
2.650
2.650
2.800
300
+0.00(+0.00%)
Sep 24, 2002
2.700
2.800
2.550
2.800
24,900
+0.00(+0.00%)
Sep 23, 2002
2.850
2.900
2.750
2.800
13,600
-0.10(-3.45%)
Sep 20, 2002
2.950
2.950
2.900
2.900
3,900
-0.05(-1.69%)
Sep 19, 2002
2.950
3.000
2.850
2.950
10,300
-0.10(-3.28%)
Sep 18, 2002
3.080
3.100
2.950
3.050
7,500
-0.05(-1.61%)
Sep 17, 2002
3.050
3.100
3.050
3.100
3,000
+0.00(+0.00%)
Sep 16, 2002
3.100
3.100
3.100
3.100
0
+0.00(+0.00%)
Sep 13, 2002
3.000
3.100
3.000
3.100
2,000
+0.10(+3.33%)
Sep 12, 2002
3.080
3.100
3.000
3.000
15,300
-0.10(-3.23%)
Sep 11, 2002
3.080
3.080
3.080
3.100
2,200
+0.00(+0.00%)
Sep 10, 2002
3.100
3.100
3.100
3.100
3,500
+0.00(+0.00%)
Sep 09, 2002
3.100
3.100
3.100
3.100
0
+0.00(+0.00%)
Sep 06, 2002
3.150
3.150
3.100
3.100
23,700
+0.00(+0.00%)
Sep 05, 2002
3.150
3.150
3.100
3.100
700
+0.05(+1.64%)
Sep 04, 2002
3.050
3.050
2.850
3.050
8,600
-0.05(-1.61%)
Sep 03, 2002
3.200
3.200
3.100
3.100
5,300
-0.10(-3.13%)
Aug 30, 2002
3.300
3.300
3.170
3.200
11,400
-0.15(-4.48%)
Aug 29, 2002
3.500
3.550
3.350
3.350
7,000
-0.15(-4.29%)
Aug 28, 2002
3.500
3.500
3.500
3.500
100
-0.05(-1.41%)
Aug 27, 2002
3.550
3.550
3.550
3.550
300
-0.05(-1.39%)
Aug 26, 2002
3.550
3.600
3.550
3.600
2,200
+0.10(+2.86%)
Aug 23, 2002
3.650
3.650
3.450
3.500
3,600
-0.15(-4.11%)
Aug 22, 2002
3.500
3.650
3.500
3.650
2,600
+0.15(+4.29%)
Aug 21, 2002
3.500
3.500
3.500
3.500
800
+0.15(+4.48%)
Aug 20, 2002
3.350
3.350
3.350
3.350
1,000
+0.15(+4.69%)
Aug 16, 2002
3.200
3.250
3.200
3.200
2,700
+0.00(+0.00%)
Aug 15, 2002
3.200
3.200
3.200
3.200
0
+0.00(+0.00%)
Aug 14, 2002
3.200
3.200
3.200
3.200
1,000
+0.00(+0.00%)
Aug 13, 2002
3.110
3.200
3.110
3.200
2,600
+0.05(+1.59%)
Aug 12, 2002
3.110
3.150
3.110
3.150
6,500
+0.05(+1.61%)
Aug 07, 2002
3.050
3.100
3.050
3.100
2,200
+0.00(+0.00%)
Aug 06, 2002
3.100
3.100
3.100
3.100
3,200
+0.00(+0.00%)
Aug 05, 2002
3.050
3.100
3.050
3.100
20,000
+0.05(+1.64%)
Aug 02, 2002
3.050
3.050
3.050
3.050
0
+0.00(+0.00%)
Aug 01, 2002
3.050
3.050
3.050
3.050
2,000
-0.10(-3.17%)
Jul 31, 2002
3.100
3.200
3.100
3.150
5,600
+0.25(+8.62%)
Jul 30, 2002
2.950
3.000
2.930
2.900
25,200
+0.05(+1.75%)
Jul 29, 2002
2.850
2.900
2.850
2.850
4,200
+0.15(+5.56%)
Jul 26, 2002
2.900
2.900
2.700
2.700
31,800
-0.10(-3.57%)
Jul 25, 2002
2.750
2.860
2.750
2.800
25,000
+0.05(+1.82%)
Jul 24, 2002
2.900
2.900
2.500
2.750
23,800
+0.10(+3.77%)
Jul 23, 2002
3.100
3.100
2.650
2.650
23,700
-0.60(-18.46%)
Jul 22, 2002
3.380
3.400
3.000
3.250
16,700
-0.15(-4.41%)
Jul 19, 2002
3.450
3.450
3.370
3.400
31,500
-0.10(-2.86%)
Jul 17, 2002
3.500
3.550
3.350
3.500
16,800
-0.40(-10.26%)
Jul 12, 2002
3.900
3.900
3.900
3.900
3,500
+0.15(+4.00%)
Jul 11, 2002
3.750
3.750
3.750
3.750
1,300
-0.20(-5.06%)
Jul 10, 2002
3.950
3.950
3.950
3.950
0
+0.00(+0.00%)
Jul 09, 2002
3.950
3.950
3.950
3.950
3,500
-0.05(-1.25%)
Jul 08, 2002
4.000
4.000
4.000
4.000
9,500
+0.00(+0.00%)
Jul 05, 2002
4.020
4.020
4.000
4.000
7,800
-0.02(-0.50%)
Jul 04, 2002
4.020
4.020
4.020
4.020
2,200
+0.00(+0.00%)
Jul 03, 2002
4.030
4.020
4.020
4.020
2,200
-0.01(-0.25%)
Jul 02, 2002
4.030
4.030
4.030
4.030
15,000
+0.00(+0.00%)
Jul 01, 2002
4.030
4.030
4.030
4.030
1,000
-0.07(-1.71%)
Jun 28, 2002
4.100
4.100
4.100
4.100
700
+0.09(+2.24%)
Jun 27, 2002
4.000
4.010
4.000
4.010
1,500
-0.01(-0.25%)
Jun 26, 2002
4.020
4.020
4.020
4.020
3,400
+0.12(+3.08%)
Jun 25, 2002
3.950
3.950
3.900
3.900
37,400
-0.05(-1.27%)
Jun 21, 2002
3.950
3.950
3.950
3.950
0
+0.15(+3.95%)
Jun 20, 2002
3.800
3.800
3.800
3.800
0
+0.00(+0.00%)
Jun 19, 2002
3.950
3.950
3.800
3.800
5,300
-0.15(-3.80%)
Jun 18, 2002
3.900
3.900
3.900
3.950
1,200
+0.15(+3.95%)
Jun 17, 2002
3.800
3.800
3.800
3.800
1,000
+0.00(+0.00%)
Jun 14, 2002
3.650
3.850
3.650
3.800
12,100
-0.05(-1.30%)
Jun 12, 2002
3.750
3.850
3.700
3.850
2,500
+0.00(+0.00%)
Jun 11, 2002
3.850
3.850
3.850
3.850
2,000
+0.10(+2.67%)
Jun 10, 2002
3.750
3.750
3.750
3.750
100
-0.05(-1.32%)
Jun 07, 2002
3.750
3.800
3.750
3.800
5,200
+0.00(+0.00%)
Jun 06, 2002
3.800
3.800
3.750
3.800
4,700
+0.00(+0.00%)
Jun 05, 2002
3.800
3.800
3.750
3.800
5,300
-0.20(-5.00%)
May 31, 2002
3.900
3.900
3.800
4.000
5,700
+0.30(+8.11%)
May 28, 2002
3.450
3.700
3.450
3.700
2,500
+0.13(+3.64%)
May 27, 2002
3.550
3.570
3.550
3.570
5,000
+0.00(+0.00%)
May 24, 2002
3.550
3.570
3.550
3.570
5,000
+0.00(+0.00%)
May 23, 2002
3.550
3.640
3.550
3.570
8,400
-0.08(-2.19%)
May 22, 2002
3.650
3.650
3.650
3.650
2,800
+0.05(+1.39%)
May 21, 2002
3.600
3.600
3.600
3.600
0
+0.00(+0.00%)
May 20, 2002
3.600
3.600
3.600
3.600
0
+0.00(+0.00%)
May 17, 2002
3.500
3.600
3.500
3.600
4,500
+0.10(+2.86%)
May 16, 2002
3.570
3.570
3.500
3.500
5,800
-0.10(-2.78%)
May 15, 2002
3.600
3.600
3.600
3.600
600
-0.10(-2.70%)
May 14, 2002
3.900
3.900
3.770
3.700
6,000
-0.11(-2.89%)
May 13, 2002
3.850
3.850
3.820
3.810
3,000
-0.09(-2.31%)
May 10, 2002
4.000
4.000
3.900
3.900
4,500
-0.15(-3.70%)
May 09, 2002
3.950
4.050
3.950
4.050
700
+0.05(+1.25%)
May 08, 2002
3.850
4.050
3.750
4.000
6,800
+0.20(+5.26%)
May 07, 2002
4.000
4.000
3.750
3.800
7,700
-0.15(-3.80%)
May 06, 2002
3.250
4.000
3.250
3.950
41,200
+0.75(+23.44%)
May 03, 2002
3.200
3.200
3.200
3.200
1,000
+0.00(+0.00%)
May 02, 2002
3.510
3.510
3.150
3.200
49,100
-0.31(-8.83%)
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
.