Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Motorcar Parts Amer (NQ: MPAA )

5.380 +0.270 (+5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.180 5.390 5.010 5.380 143,865 +0.27(+5.28%)
May 23, 2024 5.050 5.110 4.910 5.110 99,612 +0.09(+1.79%)
May 22, 2024 4.850 5.030 4.730 5.020 235,743 +0.16(+3.29%)
May 21, 2024 4.910 5.020 4.860 4.860 127,227 -0.09(-1.82%)
May 20, 2024 4.990 5.030 4.810 4.950 106,746 +0.00(+0.00%)
May 17, 2024 4.950 5.090 4.950 4.950 140,246 -0.05(-1.00%)
May 16, 2024 5.030 5.151 4.920 5.000 81,177 -0.05(-0.99%)
May 15, 2024 5.030 5.120 4.830 5.050 128,192 +0.06(+1.20%)
May 14, 2024 5.070 5.170 4.800 4.990 194,801 -0.02(-0.40%)
May 13, 2024 5.100 5.410 4.910 5.010 150,330 -0.06(-1.18%)
May 10, 2024 5.250 5.270 4.970 5.070 111,862 -0.14(-2.69%)
May 09, 2024 5.300 5.565 5.170 5.210 81,212 -0.07(-1.33%)
May 08, 2024 5.200 5.470 5.140 5.280 216,364 +0.01(+0.19%)
May 07, 2024 5.580 5.580 5.140 5.270 131,873 -0.11(-2.04%)
May 06, 2024 5.730 5.735 5.320 5.380 83,247 -0.26(-4.61%)
May 03, 2024 5.760 5.860 5.480 5.640 58,745 +0.03(+0.53%)
May 02, 2024 5.760 5.850 5.490 5.610 49,414 -0.04(-0.71%)
May 01, 2024 5.710 5.870 5.640 5.650 46,438 -0.03(-0.53%)
Apr 30, 2024 5.920 6.020 5.626 5.680 91,769 -0.24(-4.05%)
Apr 29, 2024 5.820 5.980 5.680 5.920 152,393 +0.19(+3.32%)
Apr 26, 2024 5.530 5.800 5.530 5.730 89,454 +0.18(+3.24%)
Apr 25, 2024 5.500 5.550 5.385 5.550 60,914 +0.00(+0.00%)
Apr 24, 2024 5.730 5.850 5.480 5.550 57,322 -0.14(-2.46%)
Apr 23, 2024 5.500 5.760 5.500 5.690 34,875 +0.19(+3.45%)
Apr 22, 2024 5.510 5.962 5.460 5.500 144,809 -0.01(-0.18%)
Apr 19, 2024 5.430 5.650 5.400 5.510 59,348 -0.03(-0.54%)
Apr 18, 2024 5.080 5.570 5.080 5.540 76,798 +0.43(+8.41%)
Apr 17, 2024 5.380 5.430 5.100 5.110 62,943 -0.31(-5.72%)
Apr 16, 2024 5.620 5.860 5.410 5.420 134,962 -0.17(-3.04%)
Apr 15, 2024 6.330 6.415 5.590 5.590 155,877 -0.65(-10.42%)
Apr 12, 2024 6.410 6.425 5.920 6.240 83,134 -0.23(-3.55%)
Apr 11, 2024 6.470 6.826 6.340 6.470 66,108 -0.08(-1.22%)
Apr 10, 2024 6.980 6.980 6.380 6.550 58,169 -0.33(-4.80%)
Apr 09, 2024 7.000 7.100 6.730 6.880 46,591 -0.11(-1.57%)
Apr 08, 2024 7.420 7.460 6.910 6.990 52,862 -0.05(-0.71%)
Apr 05, 2024 7.630 7.770 6.970 7.040 46,007 -0.47(-6.26%)
Apr 04, 2024 7.930 8.090 7.310 7.510 84,796 -0.43(-5.42%)
Apr 03, 2024 7.700 8.010 7.700 7.940 33,726 +0.31(+4.06%)
Apr 02, 2024 8.110 8.110 7.562 7.630 35,907 -0.50(-6.15%)
Apr 01, 2024 7.980 8.175 7.620 8.130 94,876 +0.09(+1.12%)
Mar 28, 2024 8.090 8.180 8.010 8.040 12,530 +0.00(+0.00%)
Mar 27, 2024 8.190 8.234 7.845 8.040 33,039 +0.00(+0.00%)
Mar 26, 2024 7.910 8.410 7.880 8.040 45,255 +0.03(+0.37%)
Mar 25, 2024 7.730 8.080 7.730 8.010 57,049 +0.17(+2.17%)
Mar 22, 2024 8.030 8.170 7.740 7.840 59,632 -0.18(-2.24%)
Mar 21, 2024 7.640 8.120 7.640 8.020 49,540 +0.23(+2.95%)
Mar 20, 2024 7.530 7.910 7.500 7.790 42,569 +0.33(+4.42%)
Mar 19, 2024 7.380 7.620 7.280 7.460 48,332 -0.01(-0.13%)
Mar 18, 2024 7.720 7.920 7.470 7.470 58,715 -0.30(-3.86%)
Mar 15, 2024 7.960 8.230 7.705 7.770 65,722 -0.20(-2.51%)
Mar 14, 2024 8.120 8.120 7.830 7.970 35,457 -0.25(-3.04%)
Mar 13, 2024 8.220 8.440 8.070 8.220 27,309 -0.16(-1.91%)
Mar 12, 2024 8.145 8.430 8.085 8.380 27,796 +0.12(+1.45%)
Mar 11, 2024 8.490 8.530 8.140 8.260 32,020 -0.27(-3.17%)
Mar 08, 2024 8.930 8.930 8.440 8.530 34,459 -0.27(-3.07%)
Mar 07, 2024 9.020 9.040 8.650 8.800 42,496 -0.19(-2.11%)
Mar 06, 2024 9.020 9.080 8.800 8.990 38,639 -0.01(-0.11%)
Mar 05, 2024 8.790 9.060 8.790 9.000 29,568 +0.16(+1.81%)
Mar 04, 2024 9.040 9.180 8.820 8.840 51,202 -0.15(-1.67%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.