NasdaqGS - Delayed Quote USD

Motorcar Parts of America, Inc. (MPAA)

Compare
7.12
-0.29
(-3.91%)
At close: January 24 at 4:00:01 PM EST
7.12
0.00
(0.00%)
After hours: January 24 at 4:01:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20257.187.286.977.127.1242,500
Jan 23, 20257.177.236.937.237.2345,400
Jan 22, 20257.347.346.877.187.1842,500
Jan 21, 20257.207.647.167.247.2454,800
Jan 17, 20257.217.217.037.207.2035,400
Jan 16, 20256.687.086.687.087.0851,000
Jan 15, 20256.476.726.386.686.6825,800
Jan 14, 20256.506.606.266.276.2785,100
Jan 13, 20256.446.726.446.606.6078,200
Jan 10, 20257.177.286.776.806.8033,700
Jan 8, 20257.607.637.327.367.3621,900
Jan 7, 20257.667.997.577.737.7354,300
Jan 6, 20257.808.127.787.927.9249,600
Jan 3, 20257.657.957.307.747.7433,200
Jan 2, 20257.507.767.307.547.5423,600
Dec 31, 20247.827.887.597.607.6022,100
Dec 30, 20248.098.187.737.857.8538,100
Dec 27, 20248.208.227.838.058.0583,600
Dec 26, 20247.808.217.778.138.1353,600
Dec 24, 20247.738.047.597.957.9556,400
Dec 23, 20247.777.877.697.857.8548,200
Dec 20, 20247.968.077.817.917.9173,600
Dec 19, 20247.628.017.517.817.8164,500
Dec 18, 20247.928.177.417.647.6480,000
Dec 17, 20248.098.167.988.078.0745,500
Dec 16, 20248.088.227.958.228.2260,100
Dec 13, 20248.458.457.988.128.1247,500
Dec 12, 20247.858.437.858.388.3879,900
Dec 11, 20248.128.127.897.897.8965,700
Dec 10, 20248.068.127.877.927.9262,500
Dec 9, 20247.938.147.877.997.9970,200
Dec 6, 20247.748.037.547.937.9356,200
Dec 5, 20247.847.917.717.787.7856,600
Dec 4, 20247.517.947.477.927.9271,500
Dec 3, 20247.787.787.537.537.5363,900
Dec 2, 20247.217.757.157.717.71112,900
Nov 29, 20247.007.376.907.297.2923,200
Nov 27, 20246.817.076.806.946.9447,700
Nov 26, 20246.897.016.786.816.8146,300
Nov 25, 20246.937.106.806.996.9930,100
Nov 22, 20246.937.136.736.736.7331,700
Nov 21, 20246.507.156.506.956.95106,900
Nov 20, 20246.906.916.626.646.6477,600
Nov 19, 20246.897.096.806.806.8090,200
Nov 18, 20247.017.016.606.656.6567,500
Nov 15, 20246.687.136.607.027.0258,600
Nov 14, 20246.937.186.377.007.00123,700
Nov 13, 20246.766.986.766.856.8558,700
Nov 12, 20246.317.256.316.786.78247,200
Nov 11, 20246.286.285.895.915.9147,900
Nov 8, 20246.066.305.946.166.1638,400
Nov 7, 20245.826.095.826.006.0034,800
Nov 6, 20245.665.905.235.825.82133,300
Nov 5, 20245.325.555.315.375.3721,200
Nov 4, 20245.255.565.255.385.3846,700
Nov 1, 20245.245.425.225.225.2241,200
Oct 31, 20245.365.415.165.275.2732,200
Oct 30, 20245.325.385.285.315.3125,500
Oct 29, 20245.505.565.285.325.3227,100
Oct 28, 20245.555.675.425.425.4252,200
Oct 25, 20245.645.645.525.575.5725,500
Oct 24, 20245.515.655.385.515.5195,500
Oct 23, 20245.615.725.415.575.5743,400
Oct 22, 20245.915.925.625.665.6617,100
Oct 21, 20245.916.045.755.855.8570,700
Oct 18, 20246.056.185.946.066.0627,700
Oct 17, 20246.196.205.966.056.0543,400
Oct 16, 20246.146.145.996.056.0540,900
Oct 15, 20246.376.376.126.136.1340,900
Oct 14, 20246.186.256.046.186.1875,800
Oct 11, 20246.166.406.126.216.2157,100
Oct 10, 20246.206.256.086.166.1652,000
Oct 9, 20246.206.466.086.336.3363,500
Oct 8, 20246.336.436.116.126.1242,600
Oct 7, 20246.586.636.326.556.5544,900
Oct 4, 20247.007.026.666.676.6717,400
Oct 3, 20246.897.066.786.936.9333,700
Oct 2, 20247.007.036.416.906.9047,200
Oct 1, 20247.187.296.907.167.1672,700
Sep 30, 20246.557.396.557.397.39133,100
Sep 27, 20246.646.656.536.646.6441,300
Sep 26, 20246.386.696.386.646.6461,000
Sep 25, 20246.296.456.186.366.3672,500
Sep 24, 20246.356.396.196.346.3488,000
Sep 23, 20246.156.536.136.356.35103,400
Sep 20, 20246.246.335.986.016.01149,600
Sep 19, 20246.256.386.216.256.2545,800
Sep 18, 20246.266.385.706.186.18198,000
Sep 17, 20246.176.666.066.596.59526,100
Sep 16, 20246.216.216.096.186.1819,000
Sep 13, 20245.606.175.606.136.1355,100
Sep 12, 20245.585.625.475.585.58101,700
Sep 11, 20245.525.545.455.495.4956,600
Sep 10, 20245.855.915.455.455.4597,400
Sep 9, 20245.786.015.785.905.9066,200
Sep 6, 20246.106.145.785.845.8434,500
Sep 5, 20246.236.276.036.106.1031,700
Sep 4, 20246.356.436.146.196.1944,100
Sep 3, 20246.746.746.016.116.1155,000
Aug 30, 20246.406.776.406.636.6334,700
Aug 29, 20246.846.856.316.406.4028,000
Aug 28, 20246.776.916.646.756.7570,100
Aug 27, 20246.656.786.236.726.7239,400
Aug 26, 20246.866.896.716.806.8070,900
Aug 23, 20246.456.836.436.756.7596,000
Aug 22, 20246.326.676.326.506.5067,300
Aug 21, 20246.226.416.186.316.31119,700
Aug 20, 20246.076.226.056.146.1414,700
Aug 19, 20246.286.396.006.076.07276,400
Aug 16, 20246.326.356.066.286.2898,800
Aug 15, 20246.166.426.166.256.2568,500
Aug 14, 20246.156.176.096.136.1336,500
Aug 13, 20246.416.416.006.156.1568,000
Aug 12, 20246.056.415.976.386.3870,800
Aug 9, 20245.896.055.896.026.0245,500
Aug 8, 20245.866.015.835.955.95137,300
Aug 7, 20245.946.015.846.006.0068,000
Aug 6, 20246.006.005.865.905.9056,200
Aug 5, 20245.775.955.705.935.9354,800
Aug 2, 20245.826.025.825.995.9968,900
Aug 1, 20246.026.105.846.086.0845,600
Jul 31, 20246.066.195.946.056.0552,400
Jul 30, 20245.996.255.966.096.0979,800
Jul 29, 20245.936.125.835.995.9934,100
Jul 26, 20246.046.115.736.026.0223,400
Jul 25, 20245.656.065.655.985.9832,300
Jul 24, 20246.246.245.665.725.7245,700
Jul 23, 20246.056.496.056.276.2749,000
Jul 22, 20246.326.336.006.126.1237,000
Jul 19, 20246.206.336.146.266.2628,500
Jul 18, 20246.496.686.136.256.2556,400
Jul 17, 20246.426.736.256.676.6753,800
Jul 16, 20246.226.576.226.376.3768,800
Jul 15, 20246.506.626.206.236.2355,800
Jul 12, 20246.366.626.286.496.4941,200
Jul 11, 20246.396.485.916.366.3659,700
Jul 10, 20246.006.395.976.216.2181,300
Jul 9, 20245.866.185.835.985.9836,200
Jul 8, 20245.815.885.635.885.8877,400
Jul 5, 20246.006.035.765.825.8246,500
Jul 3, 20245.936.165.845.965.9621,200
Jul 2, 20246.136.145.825.935.9378,800
Jul 1, 20246.286.326.006.136.1375,900
Jun 28, 20245.866.305.866.176.1797,200
Jun 27, 20246.126.125.775.935.9344,000
Jun 26, 20245.826.155.826.096.0950,700
Jun 25, 20246.146.295.986.006.0047,000
Jun 24, 20246.556.666.196.216.2181,800
Jun 21, 20246.116.856.116.696.69183,500
Jun 20, 20246.536.595.836.316.31211,500
Jun 18, 20246.066.926.036.596.59189,600
Jun 17, 20245.456.205.196.096.09194,000
Jun 14, 20245.856.045.535.585.58135,900
Jun 13, 20244.946.334.725.935.93505,900
Jun 12, 20244.605.094.605.025.02360,300
Jun 11, 20245.275.504.364.754.75488,300
Jun 10, 20245.025.225.025.205.20117,500
Jun 7, 20245.025.324.985.095.0996,900
Jun 6, 20245.415.465.075.155.15183,300
Jun 5, 20245.335.465.305.405.4030,200
Jun 4, 20245.585.585.355.355.3545,600
Jun 3, 20245.085.564.935.505.50171,600
May 31, 20245.355.435.075.095.0926,700
May 30, 20245.305.455.155.295.2983,900
May 29, 20245.265.425.225.335.3370,200
May 28, 20245.355.425.215.335.3376,100
May 24, 20245.185.395.015.385.38143,900
May 23, 20245.055.114.915.115.1199,600
May 22, 20244.855.034.735.025.02235,700
May 21, 20244.915.024.864.864.86127,200
May 20, 20244.995.034.814.954.95106,700
May 17, 20244.955.094.954.954.95140,200
May 16, 20245.035.154.925.005.0081,200
May 15, 20245.035.124.835.055.05129,200
May 14, 20245.075.174.804.994.99194,800
May 13, 20245.105.414.915.015.01150,300
May 10, 20245.255.274.975.075.07111,900
May 9, 20245.305.575.175.215.2181,200
May 8, 20245.205.475.145.285.28216,300
May 7, 20245.585.585.145.275.27131,900
May 6, 20245.735.735.325.385.3883,200
May 3, 20245.765.865.485.645.6458,700
May 2, 20245.765.855.495.615.6149,400
May 1, 20245.715.875.645.655.6546,400
Apr 30, 20245.926.025.635.685.6891,800
Apr 29, 20245.825.985.685.925.92152,400
Apr 26, 20245.535.805.535.735.7389,500
Apr 25, 20245.505.555.395.555.5560,900
Apr 24, 20245.735.855.485.555.5557,300
Apr 23, 20245.505.765.505.695.6934,900
Apr 22, 20245.515.965.465.505.50144,800
Apr 19, 20245.435.655.405.515.5159,300
Apr 18, 20245.085.575.085.545.5476,800
Apr 17, 20245.385.485.105.115.1162,900
Apr 16, 20245.625.865.415.425.42135,000
Apr 15, 20246.336.425.595.595.59155,900
Apr 12, 20246.416.435.926.246.2483,100
Apr 11, 20246.476.836.346.476.4766,100
Apr 10, 20246.986.986.386.556.5558,200
Apr 9, 20247.007.106.736.886.8846,600
Apr 8, 20247.427.466.916.996.9952,900
Apr 5, 20247.637.776.977.047.0446,000
Apr 4, 20247.948.097.317.517.5184,800
Apr 3, 20247.708.017.707.947.9433,700
Apr 2, 20248.118.117.567.637.6335,900
Apr 1, 20247.988.187.628.138.1394,900
Mar 28, 20248.098.188.018.048.0412,500
Mar 27, 20248.198.237.858.048.0433,000
Mar 26, 20247.918.417.888.048.0445,300
Mar 25, 20247.738.087.738.018.0157,000
Mar 22, 20248.038.177.747.847.8459,600
Mar 21, 20247.648.127.648.028.0249,500
Mar 20, 20247.537.917.507.797.7942,600
Mar 19, 20247.387.627.287.467.4648,300
Mar 18, 20247.727.927.477.477.4758,700
Mar 15, 20247.968.237.717.777.7765,700
Mar 14, 20248.128.127.837.977.9735,500
Mar 13, 20248.228.448.078.228.2227,300
Mar 12, 20248.158.438.098.388.3827,800
Mar 11, 20248.498.538.148.268.2632,000
Mar 8, 20248.938.938.448.538.5334,500
Mar 7, 20249.029.048.658.808.8042,500
Mar 6, 20249.029.088.808.998.9938,600
Mar 5, 20248.799.068.799.009.0029,600
Mar 4, 20249.049.188.828.848.8451,200
Mar 1, 20248.859.168.858.998.9942,100
Feb 29, 20249.079.348.888.998.9970,200
Feb 28, 20249.119.248.989.029.0251,200
Feb 27, 20249.379.589.219.229.2237,500
Feb 26, 20249.089.428.829.359.35141,800
Feb 23, 20249.099.238.839.229.2293,000
Feb 22, 20248.949.178.488.988.98112,400
Feb 21, 20249.449.518.949.009.0057,500
Feb 20, 20249.689.829.479.509.50108,800
Feb 16, 20249.689.879.459.839.8386,100
Feb 15, 20249.439.749.429.709.7046,500
Feb 14, 20249.899.899.429.449.4443,100
Feb 13, 20249.9810.109.519.579.5797,400
Feb 12, 20248.6410.408.649.949.94161,500
Feb 9, 20248.708.818.308.608.60145,700
Feb 8, 20249.189.909.189.589.5846,100
Feb 7, 20249.369.398.909.159.1574,400
Feb 6, 20249.669.869.239.409.4040,800
Feb 5, 20249.319.649.199.569.5661,800
Feb 2, 20249.239.569.029.459.4547,100
Feb 1, 20249.129.568.999.349.3466,500
Jan 31, 20249.669.699.129.139.1347,000
Jan 30, 20249.8210.059.799.809.8023,200
Jan 29, 20249.6910.009.459.909.9031,000
Jan 26, 202410.2010.259.719.759.7540,800
Jan 25, 20249.8910.209.8410.1810.18105,000

Related Tickers

THRM Gentherm Incorporated
39.67
-0.03%
 
CVGI Commercial Vehicle Group, Inc.
2.1900
0.00%
 
MNRO Monro, Inc.
22.00
+3.00%
 
MYPK3.SA Iochpe-Maxion S.A.
13.42
-1.18%
 
FRAS3.SA Fras-le S.A.
21.38
+0.71%
 
SUP Superior Industries International, Inc.
2.2200
+2.30%
 
SRI Stoneridge, Inc.
5.52
-2.99%
 
LEVE3.SA MAHLE Metal Leve S.A.
27.57
+4.31%
 
GTX Garrett Motion Inc.
9.60
-0.36%
 
DORM Dorman Products, Inc.
133.02
+4.40%