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 (%)
Jun 30, 2009 4.000 4.000 3.900 3.900 32,193 -0.10(-2.50%)
Jun 29, 2009 4.050 4.100 3.970 4.000 37,963 +0.00(+0.00%)
Jun 26, 2009 3.900 4.000 3.840 4.000 102,049 +0.10(+2.56%)
Jun 25, 2009 3.860 3.960 3.820 3.900 278,740 +0.10(+2.63%)
Jun 24, 2009 4.000 4.000 3.760 3.800 38,220 -0.13(-3.31%)
Jun 23, 2009 3.960 4.000 3.800 3.930 31,640 +0.04(+1.03%)
Jun 22, 2009 3.970 3.990 3.860 3.890 124,461 -0.11(-2.75%)
Jun 19, 2009 4.000 4.040 3.850 4.000 19,687 +0.05(+1.27%)
Jun 18, 2009 3.870 4.010 3.870 3.950 39,655 +0.09(+2.33%)
Jun 17, 2009 3.850 4.000 3.850 3.860 46,464 +0.01(+0.26%)
Jun 16, 2009 3.750 4.000 3.750 3.850 74,668 +0.12(+3.22%)
Jun 15, 2009 4.200 4.200 3.540 3.730 83,120 -0.51(-12.03%)
Jun 12, 2009 4.400 4.600 4.210 4.240 40,387 -0.16(-3.64%)
Jun 11, 2009 4.450 4.590 4.400 4.400 13,914 -0.05(-1.12%)
Jun 10, 2009 4.470 4.700 4.450 4.450 62,050 -0.15(-3.26%)
Jun 09, 2009 4.410 4.600 4.410 4.600 7,090 +0.10(+2.22%)
Jun 08, 2009 4.500 4.500 4.470 4.500 1,694 +0.05(+1.12%)
Jun 05, 2009 4.600 4.600 4.450 4.450 8,600 -0.05(-1.11%)
Jun 04, 2009 4.500 4.950 4.500 4.500 9,500 +0.01(+0.22%)
Jun 03, 2009 4.600 4.600 4.490 4.490 10,958 -0.11(-2.39%)
Jun 02, 2009 4.310 4.600 4.310 4.600 1,700 +0.00(+0.00%)
Jun 01, 2009 4.500 4.650 4.500 4.600 66,966 +0.14(+3.25%)
May 29, 2009 4.500 4.500 4.455 4.455 6,300 +0.00(+0.11%)
May 28, 2009 4.420 4.510 4.420 4.450 1,700 -0.20(-4.30%)
May 27, 2009 4.410 4.650 4.410 4.650 1,000 +0.00(+0.00%)
May 22, 2009 4.650 4.650 4.650 4.650 1,200 +0.02(+0.43%)
May 21, 2009 4.700 4.700 4.490 4.630 54,745 -0.02(-0.43%)
May 20, 2009 4.610 4.700 4.600 4.650 23,800 +0.05(+1.09%)
May 19, 2009 4.550 4.700 4.510 4.600 1,430 +0.00(+0.00%)
May 18, 2009 4.520 4.710 4.510 4.600 7,900 +0.09(+2.00%)
May 15, 2009 4.510 4.510 4.510 4.510 2,004 -0.10(-2.17%)
May 14, 2009 4.520 4.610 4.520 4.610 11,198 -0.10(-2.12%)
May 13, 2009 4.610 4.710 4.610 4.710 2,500 +0.13(+2.84%)
May 12, 2009 4.560 4.580 4.560 4.580 4,400 -0.02(-0.43%)
May 11, 2009 4.800 4.800 4.600 4.600 40,860 -0.19(-3.96%)
May 08, 2009 4.610 4.880 4.570 4.790 12,100 +0.21(+4.58%)
May 06, 2009 4.560 4.580 4.580 4.580 5,900 -0.02(-0.43%)
May 05, 2009 4.620 4.620 4.500 4.600 7,300 -0.02(-0.43%)
May 04, 2009 4.620 4.620 4.410 4.620 1,500 -0.01(-0.22%)
May 01, 2009 4.400 4.630 4.360 4.630 37,700 +0.24(+5.47%)
Apr 30, 2009 4.300 4.390 4.280 4.390 1,300 -0.10(-2.23%)
Apr 29, 2009 4.280 4.490 4.100 4.490 5,141 +0.24(+5.65%)
Apr 28, 2009 4.160 4.250 4.150 4.250 2,500 +0.00(+0.00%)
Apr 27, 2009 4.200 4.250 4.150 4.250 4,200 -0.01(-0.23%)
Apr 24, 2009 4.350 4.350 4.250 4.260 3,150 +0.00(+0.12%)
Apr 23, 2009 4.300 4.300 4.250 4.255 5,600 -0.15(-3.30%)
Apr 22, 2009 4.200 4.410 4.150 4.400 16,741 +0.20(+4.76%)
Apr 21, 2009 4.160 4.210 4.100 4.200 6,641 +0.02(+0.48%)
Apr 20, 2009 4.180 4.180 4.180 4.180 100 +0.00(+0.00%)
Apr 17, 2009 4.150 4.500 4.150 4.180 17,103 +0.07(+1.70%)
Apr 16, 2009 4.130 4.130 4.110 4.110 1,058 +0.00(+0.00%)
Apr 15, 2009 4.160 4.460 4.100 4.110 2,466 +0.01(+0.24%)
Apr 14, 2009 4.150 4.240 4.100 4.100 100,300 -0.07(-1.68%)
Apr 13, 2009 4.110 4.170 4.110 4.170 300 -0.15(-3.47%)
Apr 09, 2009 4.319 4.320 4.190 4.320 7,300 +0.08(+1.89%)
Apr 08, 2009 4.100 4.800 4.100 4.240 2,500 +0.07(+1.68%)
Apr 07, 2009 4.100 4.180 4.100 4.170 500 +0.07(+1.71%)
Apr 06, 2009 4.130 4.150 4.100 4.100 2,578 +0.00(+0.00%)
Apr 03, 2009 4.250 4.250 4.100 4.100 805 -0.22(-5.09%)
Apr 02, 2009 4.350 4.350 4.050 4.320 18,490 +0.19(+4.60%)
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.