Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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, 2023 5.940 5.940 5.460 5.510 132,011 -0.45(-7.55%)
May 30, 2023 6.410 6.500 5.900 5.960 120,151 -0.41(-6.44%)
May 26, 2023 6.108 6.400 6.108 6.370 116,174 +0.26(+4.26%)
May 25, 2023 6.180 6.300 5.880 6.110 134,353 -0.11(-1.77%)
May 24, 2023 6.440 6.460 6.210 6.220 207,848 -0.36(-5.47%)
May 23, 2023 6.380 6.680 6.365 6.580 192,662 +0.20(+3.13%)
May 22, 2023 6.150 6.460 6.000 6.380 193,277 +0.22(+3.57%)
May 19, 2023 6.620 6.620 6.040 6.160 249,582 -0.39(-5.95%)
May 18, 2023 6.300 6.585 6.010 6.550 226,923 +0.23(+3.64%)
May 17, 2023 5.580 6.330 5.520 6.320 287,702 +0.82(+14.91%)
May 16, 2023 5.510 5.660 5.455 5.500 195,599 -0.04(-0.72%)
May 15, 2023 5.530 5.600 5.480 5.540 155,791 +0.02(+0.36%)
May 12, 2023 5.550 5.650 5.465 5.520 184,549 -0.02(-0.36%)
May 11, 2023 5.130 5.590 4.860 5.540 304,880 +0.38(+7.36%)
May 10, 2023 4.870 5.170 4.760 5.160 213,929 +0.39(+8.18%)
May 09, 2023 4.660 4.810 4.560 4.770 155,874 +0.06(+1.27%)
May 08, 2023 4.750 4.800 4.480 4.710 252,362 +0.02(+0.43%)
May 05, 2023 4.750 4.990 4.680 4.690 261,413 +0.04(+0.86%)
May 04, 2023 4.470 4.800 4.470 4.650 238,887 +0.15(+3.33%)
May 03, 2023 4.640 4.640 4.260 4.500 1,363,673 -0.06(-1.32%)
May 02, 2023 4.670 4.747 4.370 4.560 249,481 -0.14(-2.88%)
May 01, 2023 4.890 4.945 4.655 4.695 284,717 -0.17(-3.59%)
Apr 28, 2023 4.590 4.960 4.578 4.870 219,387 +0.28(+6.10%)
Apr 27, 2023 4.640 4.710 4.500 4.590 218,775 +0.01(+0.22%)
Apr 26, 2023 4.360 4.600 4.330 4.580 366,864 +0.18(+4.09%)
Apr 25, 2023 4.610 4.610 4.350 4.400 405,378 -0.24(-5.17%)
Apr 24, 2023 4.520 4.670 4.450 4.640 366,113 +0.09(+1.98%)
Apr 21, 2023 4.580 4.690 4.480 4.550 292,182 +0.04(+0.89%)
Apr 20, 2023 4.610 4.800 4.450 4.510 265,988 -0.14(-3.01%)
Apr 19, 2023 4.860 4.860 4.500 4.650 366,690 -0.21(-4.32%)
Apr 18, 2023 5.170 5.240 4.840 4.860 384,933 -0.31(-6.00%)
Apr 17, 2023 5.060 5.250 4.930 5.170 429,203 +0.12(+2.38%)
Apr 14, 2023 5.350 5.610 5.010 5.050 369,504 -0.29(-5.43%)
Apr 13, 2023 5.680 5.690 5.110 5.340 438,358 -0.30(-5.32%)
Apr 12, 2023 5.710 5.790 5.550 5.640 275,790 -0.01(-0.18%)
Apr 11, 2023 5.440 5.705 5.280 5.650 517,597 +0.23(+4.24%)
Apr 10, 2023 5.610 5.700 5.340 5.420 406,137 -0.14(-2.52%)
Apr 06, 2023 5.940 5.950 5.430 5.560 263,500 -0.39(-6.55%)
Apr 05, 2023 6.250 6.280 5.880 5.950 235,122 -0.39(-6.15%)
Apr 04, 2023 7.090 7.420 6.285 6.340 218,571 -0.74(-10.45%)
Apr 03, 2023 7.350 7.550 7.060 7.080 178,814 -0.36(-4.84%)
Mar 31, 2023 7.440 7.550 7.100 7.440 204,947 +0.01(+0.13%)
Mar 30, 2023 7.380 7.600 7.300 7.430 175,986 +0.16(+2.20%)
Mar 29, 2023 7.240 7.420 7.120 7.270 157,817 +0.17(+2.39%)
Mar 28, 2023 6.830 7.140 6.830 7.100 247,933 +0.20(+2.90%)
Mar 27, 2023 6.970 7.050 6.800 6.900 201,325 -0.05(-0.72%)
Mar 24, 2023 6.680 7.120 6.680 6.950 379,394 +0.18(+2.66%)
Mar 23, 2023 6.640 6.810 6.380 6.770 509,751 +0.07(+1.04%)
Mar 22, 2023 7.760 7.760 6.690 6.700 362,780 -0.98(-12.76%)
Mar 21, 2023 7.780 8.015 7.570 7.680 404,797 +0.07(+0.92%)
Mar 20, 2023 8.430 8.500 7.405 7.610 622,219 -0.79(-9.40%)
Mar 17, 2023 8.810 9.130 8.320 8.400 6,109,331 -0.74(-8.10%)
Mar 16, 2023 8.760 9.460 8.520 9.140 326,645 +0.35(+3.98%)
Mar 15, 2023 8.390 8.810 8.120 8.790 428,202 +0.18(+2.09%)
Mar 14, 2023 9.220 9.220 8.500 8.610 309,550 -0.15(-1.71%)
Mar 13, 2023 9.800 9.800 8.440 8.760 349,064 -1.34(-13.27%)
Mar 10, 2023 10.50 10.50 9.740 10.10 332,717 -0.44(-4.17%)
Mar 09, 2023 10.86 10.99 10.46 10.54 185,419 -0.32(-2.95%)
Mar 08, 2023 11.11 11.21 10.70 10.86 227,643 -0.28(-2.51%)
Mar 07, 2023 11.57 11.57 10.97 11.14 274,034 -0.37(-3.17%)
Mar 06, 2023 12.39 12.50 11.43 11.51 554,670 -1.59(-12.18%)
Mar 03, 2023 13.00 13.21 12.97 13.10 91,055 +0.02(+0.15%)
Mar 02, 2023 13.09 13.27 12.92 13.08 107,140 -0.23(-1.73%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.