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
)
5.270
-0.110 (-2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2010
6.430
6.950
6.210
6.210
35,251
-0.21(-3.27%)
Apr 29, 2010
6.170
6.500
6.170
6.420
36,246
+0.15(+2.39%)
Apr 28, 2010
6.330
6.330
5.960
6.270
41,514
-0.03(-0.48%)
Apr 27, 2010
6.300
6.300
6.150
6.300
23,872
-0.07(-1.10%)
Apr 26, 2010
6.380
6.380
6.210
6.370
18,988
+0.02(+0.31%)
Apr 23, 2010
6.463
6.463
6.241
6.350
6,800
-0.12(-1.85%)
Apr 22, 2010
6.310
6.470
6.200
6.470
22,300
+0.17(+2.70%)
Apr 21, 2010
6.430
6.430
6.210
6.300
40,204
-0.10(-1.56%)
Apr 20, 2010
6.480
6.500
6.350
6.400
48,389
-0.10(-1.54%)
Apr 19, 2010
6.320
6.500
6.320
6.500
35,172
+0.07(+1.09%)
Apr 16, 2010
6.500
6.500
6.386
6.430
8,360
-0.05(-0.77%)
Apr 15, 2010
6.460
6.520
6.430
6.480
11,039
+0.03(+0.47%)
Apr 14, 2010
6.450
6.500
6.350
6.450
39,959
+0.00(+0.00%)
Apr 13, 2010
6.490
6.490
6.420
6.450
16,049
-0.04(-0.62%)
Apr 12, 2010
6.510
6.518
6.450
6.490
21,926
-0.13(-1.96%)
Apr 09, 2010
6.590
6.650
6.560
6.620
29,472
-0.01(-0.15%)
Apr 08, 2010
6.560
6.710
6.560
6.630
30,885
+0.03(+0.45%)
Apr 07, 2010
6.560
6.732
6.550
6.600
49,591
+0.00(+0.00%)
Apr 06, 2010
6.470
6.610
6.460
6.600
22,669
+0.10(+1.57%)
Apr 05, 2010
6.580
6.600
6.430
6.498
47,019
+0.03(+0.43%)
Apr 01, 2010
6.600
6.470
6.470
6.470
8,300
-0.03(-0.46%)
Mar 31, 2010
6.310
6.530
6.300
6.500
102,784
+0.09(+1.40%)
Mar 30, 2010
6.470
6.520
6.310
6.410
42,754
-0.02(-0.31%)
Mar 29, 2010
6.690
6.690
6.400
6.430
26,549
-0.13(-1.98%)
Mar 26, 2010
6.380
6.560
6.380
6.560
22,807
+0.09(+1.39%)
Mar 25, 2010
6.650
6.670
6.371
6.470
18,191
-0.03(-0.46%)
Mar 24, 2010
6.560
6.610
6.360
6.500
68,778
+0.00(+0.00%)
Mar 23, 2010
6.480
6.610
6.430
6.500
102,253
+0.17(+2.69%)
Mar 22, 2010
6.300
6.380
6.115
6.330
88,472
+0.03(+0.48%)
Mar 19, 2010
6.200
6.300
6.115
6.300
29,044
+0.19(+3.11%)
Mar 18, 2010
6.080
6.140
6.050
6.110
45,437
+0.03(+0.49%)
Mar 17, 2010
6.130
6.150
5.960
6.080
35,981
+0.03(+0.50%)
Mar 16, 2010
6.110
6.340
5.990
6.050
135,810
+0.06(+1.00%)
Mar 15, 2010
6.010
6.049
5.780
5.990
18,467
+0.00(+0.00%)
Mar 12, 2010
6.000
6.050
5.950
5.990
28,880
+0.04(+0.67%)
Mar 11, 2010
5.970
6.050
5.930
5.950
18,200
-0.13(-2.14%)
Mar 10, 2010
6.090
6.090
5.970
6.080
41,381
+0.04(+0.58%)
Mar 09, 2010
6.070
6.070
5.920
6.045
39,146
-0.02(-0.40%)
Mar 08, 2010
6.230
6.240
5.990
6.069
65,513
-0.12(-1.95%)
Mar 05, 2010
6.030
6.190
5.952
6.190
85,005
+0.22(+3.69%)
Mar 04, 2010
5.580
6.010
5.580
5.970
83,110
+0.44(+7.96%)
Mar 03, 2010
5.470
6.160
5.300
5.530
230,746
+0.19(+3.56%)
Mar 02, 2010
5.510
5.650
5.300
5.340
95,357
-0.09(-1.66%)
Mar 01, 2010
5.300
5.580
5.280
5.430
65,000
+0.13(+2.45%)
Feb 26, 2010
5.180
5.300
5.180
5.300
15,754
+0.15(+2.91%)
Feb 25, 2010
5.200
5.200
5.150
5.150
13,615
-0.07(-1.34%)
Feb 24, 2010
5.220
5.290
5.220
5.220
10,749
+0.04(+0.69%)
Feb 23, 2010
5.280
5.380
5.180
5.184
18,252
-0.06(-1.07%)
Feb 22, 2010
5.280
5.350
5.200
5.240
40,730
-0.06(-1.13%)
Feb 19, 2010
5.330
5.330
5.300
5.300
6,526
+0.09(+1.73%)
Feb 18, 2010
5.310
5.370
5.180
5.210
57,762
-0.14(-2.62%)
Feb 17, 2010
5.630
5.630
5.290
5.350
212,044
-0.24(-4.21%)
Feb 16, 2010
5.500
5.650
5.450
5.585
30,824
+0.13(+2.48%)
Feb 12, 2010
5.560
5.450
5.450
5.450
50,100
-0.12(-2.15%)
Feb 11, 2010
5.790
5.800
5.560
5.570
119,950
-0.19(-3.27%)
Feb 10, 2010
5.770
5.790
5.750
5.758
19,135
-0.03(-0.55%)
Feb 09, 2010
5.850
5.850
5.770
5.790
12,640
+0.01(+0.17%)
Feb 08, 2010
5.890
5.910
5.600
5.780
52,598
-0.06(-1.03%)
Feb 05, 2010
5.750
5.840
5.720
5.840
16,856
+0.08(+1.32%)
Feb 04, 2010
5.830
5.830
5.750
5.764
11,227
-0.07(-1.13%)
Feb 03, 2010
5.900
5.900
5.760
5.830
6,291
-0.01(-0.17%)
Feb 02, 2010
5.880
5.880
5.780
5.840
8,004
+0.08(+1.47%)
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
.