MPAA

Motorcar Parts and Assoc... Historical Data

MPAA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 17.88 0.12 0.68% 17.67 18.00 17.36 41,960
Jan 13 2022 17.76 0.20 1.14% 17.60 18.15 17.60 27,072
Jan 12 2022 17.56 0.01 0.06% 17.56 17.68 17.1818 58,171
Jan 11 2022 17.55 0.10 0.57% 17.43 18.00 17.0501 45,760
Jan 10 2022 17.45 -0.24 -1.36% 17.73 17.78 17.0701 40,753
Jan 07 2022 17.69 -0.10 -0.56% 17.73 18.05 17.66 39,670
Jan 06 2022 17.79 0.01 0.06% 17.81 18.02 17.57 35,152
Jan 05 2022 17.78 -0.04 -0.22% 17.74 18.23 17.29 39,815
Jan 04 2022 17.82 0.53 3.07% 17.45 18.01 17.45 32,082
Jan 03 2022 17.29 0.22 1.29% 17.04 17.79 17.04 48,129
Dec 31 2021 17.07 0.05 0.29% 17.00 17.32 16.80 52,380
Dec 30 2021 17.02 -0.04 -0.23% 17.00 17.42 16.86 41,415
Dec 29 2021 17.06 -0.50 -2.85% 17.405 17.95 16.92 46,603
Dec 28 2021 17.56 0.41 2.39% 17.20 18.09 16.845 88,503
Dec 27 2021 17.15 0.47 2.82% 16.56 17.16 16.435 81,886
Dec 24 2021 16.68 0.00 +0.00% 16.76 16.87 16.437 0
Dec 23 2021 16.68 0.13 0.79% 16.76 16.87 16.437 122,194
Dec 22 2021 16.55 -0.15 -0.9% 16.49 16.75 16.49 106,117
Dec 21 2021 16.70 0.25 1.52% 16.76 17.1399 16.415 72,818
Dec 20 2021 16.45 -0.81 -4.69% 16.81 17.00 16.32 136,758
Dec 17 2021 17.26 -0.63 -3.52% 17.78 18.20 17.19 418,225
Dec 16 2021 17.89 -0.71 -3.82% 18.66 18.99 17.83 613,557
Dec 15 2021 18.60 -0.57 -2.97% 19.07 19.07 18.11 120,230
Dec 14 2021 19.17 -0.26 -1.34% 19.41 19.555 18.955 85,012
Dec 13 2021 19.43 0.50 2.64% 18.83 19.995 18.83 115,745
Dec 10 2021 18.93 -0.06 -0.32% 19.24 19.3322 18.85 32,523
Dec 09 2021 18.99 -0.06 -0.31% 18.83 19.375 18.1421 35,612
Dec 08 2021 19.05 -0.42 -2.16% 19.48 19.74 18.92 50,367
Dec 07 2021 19.47 0.40 2.1% 19.33 20.12 19.10 68,522
Dec 06 2021 19.07 0.74 4.04% 18.59 19.29 18.1001 60,481
Dec 03 2021 18.33 0.46 2.57% 17.99 18.34 17.89 72,321
Dec 02 2021 17.87 1.84 11.48% 16.18 18.05 16.18 90,092
Dec 01 2021 16.03 -0.01 -0.06% 16.41 16.76 15.945 124,503
Nov 30 2021 16.04 -0.61 -3.66% 16.48 17.04 15.84 61,447
Nov 29 2021 16.65 -0.75 -4.31% 17.71 17.89 16.53 66,743
Nov 26 2021 17.40 0.00 +0.00% 17.66 17.66 17.00 0
Nov 26 2021 17.40 -0.88 -4.81% 17.66 17.66 17.00 54,299
Nov 25 2021 18.28 0.00 +0.00% 18.75 20.31 18.115 0
Nov 24 2021 18.28 -0.16 -0.87% 18.75 20.31 18.115 25,287
Nov 23 2021 18.44 -0.24 -1.28% 18.65 19.155 18.325 39,265
Nov 22 2021 18.68 -0.25 -1.32% 19.09 19.27 18.49 41,041
Nov 19 2021 18.93 -0.59 -3.02% 19.69 19.80 18.69 50,518
Nov 18 2021 19.52 -0.23 -1.16% 19.84 20.3854 19.44 181,914
Nov 17 2021 19.75 0.00 +0.00% 20.04 20.17 18.92 0
Nov 17 2021 19.75 -0.43 -2.13% 20.04 20.17 18.92 195,393
Nov 16 2021 20.18 0.67 3.43% 19.52 20.525 19.385 171,031
Nov 15 2021 19.51 0.41 2.15% 19.22 19.56 18.79 98,695
Nov 12 2021 19.10 0.08 0.42% 19.12 19.36 18.93 115,598
Nov 11 2021 19.02 0.05 0.26% 19.20 19.345 18.775 62,402
Nov 10 2021 18.97 -0.24 -1.25% 19.27 19.60 18.75 47,393
Nov 09 2021 19.21 -0.05 -0.26% 19.42 19.9899 19.04 81,963
Nov 08 2021 19.26 -0.51 -2.58% 19.58 19.90 19.01 34,455
Nov 05 2021 19.77 0.00 +0.00% 19.57 19.89 19.185 0
Nov 05 2021 19.77 0.50 2.59% 19.57 19.89 19.185 45,124
Nov 04 2021 19.27 -0.23 -1.18% 19.63 20.62 18.735 31,798
Nov 03 2021 19.50 0.27 1.4% 19.17 19.76 18.71 64,816
Nov 02 2021 19.23 -0.15 -0.77% 19.47 19.47 18.79 36,876
Nov 01 2021 19.38 0.46 2.43% 19.00 19.81 18.98 47,517
Oct 29 2021 18.92 -0.01 -0.05% 18.93 19.07 18.73 22,957
Oct 28 2021 18.93 -0.04 -0.21% 19.14 19.485 18.84 30,555
Oct 27 2021 18.97 -0.11 -0.58% 19.11 19.62 18.11 55,177
Oct 26 2021 19.08 -0.52 -2.65% 19.67 19.76 19.03 39,021
Oct 25 2021 19.60 -0.03 -0.15% 19.64 19.98 19.30 24,183
Oct 22 2021 19.63 -0.44 -2.19% 20.12 20.12 19.31 37,379
Oct 21 2021 20.07 0.35 1.77% 19.74 20.24 19.36 44,765
Oct 20 2021 19.72 0.53 2.76% 19.12 19.75 19.00 23,785
Oct 19 2021 19.19 -0.05 -0.26% 19.23 19.34 18.90 47,772
Oct 18 2021 19.24 -0.26 -1.33% 19.48 19.74 18.69 49,817


Your Recent History
NASDAQ
MPAA
Motorcar P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.