Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Motorcar Parts Amer (NQ: MPAA )

6.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 6.550 6.660 6.190 6.210 81,844 -0.48(-7.17%)
Jun 21, 2024 6.110 6.850 6.110 6.690 183,451 +0.38(+6.02%)
Jun 20, 2024 6.530 6.590 5.830 6.310 211,480 -0.28(-4.18%)
Jun 18, 2024 6.060 6.920 6.030 6.585 189,783 +0.50(+8.13%)
Jun 17, 2024 5.450 6.200 5.190 6.090 194,037 +0.51(+9.14%)
Jun 14, 2024 5.850 6.040 5.530 5.580 135,855 -0.35(-5.90%)
Jun 13, 2024 4.940 6.330 4.722 5.930 505,949 +0.91(+18.13%)
Jun 12, 2024 4.600 5.090 4.597 5.020 360,299 +0.27(+5.68%)
Jun 11, 2024 5.270 5.500 4.360 4.750 488,329 -0.45(-8.65%)
Jun 10, 2024 5.020 5.220 5.020 5.200 117,534 +0.11(+2.16%)
Jun 07, 2024 5.020 5.320 4.980 5.090 96,890 -0.06(-1.17%)
Jun 06, 2024 5.410 5.460 5.065 5.150 183,297 -0.25(-4.63%)
Jun 05, 2024 5.330 5.460 5.300 5.400 30,207 +0.05(+0.93%)
Jun 04, 2024 5.580 5.580 5.350 5.350 45,615 -0.15(-2.73%)
Jun 03, 2024 5.080 5.560 4.930 5.500 171,620 +0.41(+8.06%)
May 31, 2024 5.350 5.430 5.070 5.090 26,674 -0.20(-3.78%)
May 30, 2024 5.300 5.445 5.150 5.290 83,926 -0.04(-0.75%)
May 29, 2024 5.260 5.420 5.220 5.330 70,153 +0.00(+0.00%)
May 28, 2024 5.350 5.420 5.210 5.330 76,117 -0.05(-0.93%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.