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 )

4.950 -0.050 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2013 6.200 6.590 6.200 6.210 18,267 +0.00(+0.00%)
May 30, 2013 5.750 6.530 5.750 6.210 0 -0.12(-1.90%)
May 29, 2013 6.200 6.540 6.200 6.330 17,175 +0.08(+1.28%)
May 28, 2013 6.300 6.350 6.250 6.250 4,940 -0.05(-0.79%)
May 24, 2013 6.300 6.340 6.190 6.300 0 +0.00(+0.00%)
May 23, 2013 6.320 6.390 6.290 6.300 0 +0.00(+0.00%)
May 22, 2013 6.210 6.450 6.200 6.300 0 +0.08(+1.29%)
May 21, 2013 6.330 6.400 6.120 6.220 0 -0.07(-1.11%)
May 20, 2013 6.220 6.350 6.220 6.290 0 +0.00(+0.00%)
May 17, 2013 6.340 6.472 6.220 6.290 0 +0.00(+0.00%)
May 16, 2013 6.250 6.350 6.250 6.290 3,644 +0.01(+0.16%)
May 15, 2013 6.330 6.330 6.230 6.280 0 -0.03(-0.48%)
May 13, 2013 6.250 6.320 6.150 6.310 0 +0.01(+0.16%)
May 10, 2013 6.240 6.300 6.200 6.300 0 +0.01(+0.16%)
May 09, 2013 6.390 6.420 6.190 6.290 0 -0.14(-2.18%)
May 08, 2013 6.220 6.430 6.160 6.430 0 +0.16(+2.55%)
May 07, 2013 6.340 6.359 6.180 6.270 0 -0.10(-1.57%)
May 06, 2013 6.020 6.450 6.000 6.370 0 +0.40(+6.70%)
May 03, 2013 6.390 6.390 5.960 5.970 0 -0.47(-7.30%)
May 02, 2013 5.930 6.500 5.880 6.440 0 +0.49(+8.24%)
May 01, 2013 5.960 6.060 5.804 5.950 0 -0.03(-0.50%)
Apr 30, 2013 6.120 6.425 5.970 5.980 0 -0.19(-3.08%)
Apr 29, 2013 6.040 6.490 5.900 6.170 44,746 +0.13(+2.15%)
Apr 26, 2013 6.210 6.290 5.960 6.040 17,484 -0.25(-3.97%)
Apr 25, 2013 6.210 6.410 6.200 6.290 0 +0.06(+0.96%)
Apr 24, 2013 6.130 6.230 6.060 6.230 0 +0.06(+0.97%)
Apr 23, 2013 5.990 6.200 5.990 6.170 52,760 +0.15(+2.49%)
Apr 22, 2013 5.960 6.090 5.960 6.020 2,956 +0.04(+0.67%)
Apr 19, 2013 6.230 6.260 5.860 5.980 73,592 -0.25(-4.01%)
Apr 18, 2013 6.460 6.460 6.180 6.230 35,811 -0.20(-3.11%)
Apr 17, 2013 6.490 6.500 6.400 6.430 17,348 -0.04(-0.69%)
Apr 16, 2013 6.440 6.510 6.410 6.475 10,005 +0.11(+1.81%)
Apr 15, 2013 6.540 6.550 6.350 6.360 9,993 -0.19(-2.90%)
Apr 12, 2013 6.450 6.550 6.342 6.550 9,509 +0.05(+0.77%)
Apr 11, 2013 6.490 6.570 6.420 6.500 17,498 -0.15(-2.26%)
Apr 10, 2013 6.430 6.690 6.430 6.650 29,077 +0.20(+3.10%)
Apr 09, 2013 6.410 6.480 6.250 6.450 52,485 +0.00(+0.00%)
Apr 08, 2013 6.100 6.470 5.820 6.450 84,751 +0.37(+6.09%)
Apr 05, 2013 6.080 6.080 5.920 6.080 16,032 +0.02(+0.33%)
Apr 04, 2013 6.060 6.100 6.010 6.060 66,306 -0.06(-0.98%)
Apr 03, 2013 6.020 6.120 6.010 6.120 7,100 +0.09(+1.49%)
Apr 02, 2013 6.130 6.180 6.000 6.030 20,200 -0.06(-0.99%)
Apr 01, 2013 6.080 6.140 6.015 6.090 29,799 -0.04(-0.65%)
Mar 28, 2013 6.010 6.190 6.010 6.130 48,348 +0.08(+1.32%)
Mar 27, 2013 5.840 6.100 5.840 6.050 35,060 +0.18(+3.07%)
Mar 26, 2013 5.938 5.990 5.840 5.870 32,399 +0.05(+0.86%)
Mar 25, 2013 5.710 5.870 5.710 5.820 58,013 +0.09(+1.57%)
Mar 22, 2013 5.750 5.825 5.700 5.730 100,297 +0.07(+1.24%)
Mar 21, 2013 5.640 5.690 5.580 5.660 51,679 -0.04(-0.70%)
Mar 20, 2013 5.710 5.780 5.640 5.700 20,497 -0.02(-0.35%)
Mar 19, 2013 5.920 5.930 5.630 5.720 46,007 -0.05(-0.87%)
Mar 18, 2013 6.010 6.010 5.610 5.770 43,760 -0.29(-4.79%)
Mar 15, 2013 6.330 6.370 5.960 6.060 136,448 -0.25(-3.96%)
Mar 14, 2013 6.300 6.350 6.230 6.310 136,925 +0.02(+0.32%)
Mar 13, 2013 6.100 6.340 6.075 6.290 192,218 +0.17(+2.78%)
Mar 12, 2013 6.010 6.150 6.000 6.120 86,182 +0.10(+1.66%)
Mar 11, 2013 5.620 6.040 5.620 6.020 82,026 +0.40(+7.12%)
Mar 08, 2013 5.470 5.810 5.450 5.620 126,313 +0.14(+2.55%)
Mar 07, 2013 5.380 5.680 5.380 5.480 44,129 +0.08(+1.48%)
Mar 06, 2013 5.380 5.590 5.380 5.400 32,683 +0.00(+0.00%)
Mar 05, 2013 5.410 5.420 5.348 5.400 148,313 -0.02(-0.37%)
Mar 04, 2013 5.420 5.440 5.300 5.420 38,382 +0.02(+0.37%)
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.