Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2004 7.220 7.450 7.220 7.450 6,820 +0.25(+3.47%)
Nov 29, 2004 7.150 7.200 7.150 7.200 2,360 +0.05(+0.70%)
Nov 26, 2004 7.450 7.480 7.150 7.150 1,200 +0.00(+0.00%)
Nov 24, 2004 7.280 7.280 7.050 7.150 18,400 -0.35(-4.67%)
Nov 23, 2004 7.450 7.500 7.250 7.500 19,955 +0.05(+0.67%)
Nov 22, 2004 7.650 7.650 7.450 7.450 2,290 -0.25(-3.25%)
Nov 19, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Nov 18, 2004 7.700 7.800 7.700 7.700 14,000 -0.05(-0.65%)
Nov 17, 2004 7.750 7.750 7.550 7.750 34,000 -0.15(-1.90%)
Nov 16, 2004 8.250 8.250 7.400 7.900 119,080 -0.35(-4.24%)
Nov 15, 2004 8.250 8.250 8.250 8.250 200 +0.00(+0.00%)
Nov 12, 2004 8.250 8.250 8.250 8.250 400 -0.04(-0.48%)
Nov 11, 2004 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Nov 10, 2004 8.290 8.290 8.290 8.290 1,800 +0.04(+0.48%)
Nov 09, 2004 8.300 8.300 8.250 8.250 4,000 -0.04(-0.48%)
Nov 08, 2004 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Nov 05, 2004 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Nov 04, 2004 8.200 8.290 8.200 8.290 10,000 +0.10(+1.22%)
Nov 03, 2004 8.150 8.200 8.150 8.190 11,000 +0.04(+0.49%)
Nov 02, 2004 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Nov 01, 2004 8.150 8.150 8.150 8.150 400 +0.00(+0.00%)
Oct 29, 2004 8.200 8.200 8.150 8.150 900 -0.04(-0.49%)
Oct 28, 2004 8.200 8.200 8.190 8.190 2,650 +0.04(+0.49%)
Oct 27, 2004 8.150 8.150 8.150 8.150 1,000 +0.05(+0.62%)
Oct 26, 2004 7.950 8.100 7.950 8.100 1,250 +0.10(+1.25%)
Oct 25, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 22, 2004 8.000 8.140 8.000 8.000 1,600 +0.00(+0.00%)
Oct 21, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Oct 20, 2004 7.900 8.000 7.900 8.000 3,500 +0.10(+1.27%)
Oct 19, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Oct 18, 2004 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Oct 15, 2004 7.600 8.000 7.600 7.900 10,060 +0.29(+3.81%)
Oct 14, 2004 7.350 7.610 7.300 7.610 17,290 +0.11(+1.47%)
Oct 13, 2004 7.350 7.750 7.350 7.500 28,100 +0.15(+2.04%)
Oct 12, 2004 7.350 7.350 7.350 7.350 300 -0.15(-2.00%)
Oct 11, 2004 7.600 7.600 7.500 7.500 12,030 -0.10(-1.32%)
Oct 08, 2004 7.350 7.600 7.350 7.600 4,250 +0.20(+2.70%)
Oct 07, 2004 7.400 7.400 7.400 7.400 5,000 -0.05(-0.67%)
Oct 06, 2004 7.350 7.500 7.350 7.450 20,550 -0.05(-0.67%)
Oct 05, 2004 7.300 7.500 7.250 7.500 10,575 +0.00(+0.00%)
Oct 04, 2004 7.500 7.500 7.500 7.500 600 +0.00(+0.00%)
Oct 01, 2004 7.500 7.500 7.250 7.500 17,150 +0.00(+0.00%)
Sep 30, 2004 7.500 7.500 7.500 7.500 3,000 +0.35(+4.90%)
Sep 29, 2004 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Sep 28, 2004 7.150 7.150 7.150 7.150 500 +0.00(+0.00%)
Sep 27, 2004 7.250 7.250 7.150 7.150 2,850 -0.15(-2.05%)
Sep 24, 2004 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Sep 23, 2004 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Sep 22, 2004 7.320 7.500 7.300 7.300 3,160 -0.30(-3.95%)
Sep 21, 2004 7.530 7.600 7.300 7.600 16,580 +0.10(+1.33%)
Sep 20, 2004 7.500 7.500 7.500 7.500 700 +0.00(+0.00%)
Sep 17, 2004 7.500 7.500 7.500 7.500 6,500 +0.05(+0.67%)
Sep 16, 2004 7.500 7.500 7.450 7.450 1,950 -0.05(-0.67%)
Sep 15, 2004 7.400 7.500 7.400 7.500 3,800 -0.02(-0.27%)
Sep 14, 2004 7.500 7.520 7.400 7.520 3,950 -0.08(-1.05%)
Sep 13, 2004 7.600 7.600 7.550 7.600 27,250 +0.05(+0.66%)
Sep 10, 2004 7.550 7.550 7.550 7.550 800 +0.05(+0.67%)
Sep 09, 2004 7.550 7.550 7.500 7.500 880 -0.07(-0.92%)
Sep 08, 2004 7.520 7.570 7.500 7.570 37,700 +0.07(+0.93%)
Sep 07, 2004 7.550 7.600 7.500 7.500 76,150 -0.04(-0.53%)
Sep 03, 2004 7.550 7.550 7.540 7.540 5,615 +0.04(+0.53%)
Sep 02, 2004 7.550 7.550 7.500 7.500 84,100 -0.05(-0.66%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.