Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Motorcar Parts Amer (NQ: MPAA ) 6.640 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 6.640 6.650 6.530 6.640 41,314 +0.00(+0.00%) Sep 26, 2024 6.380 6.690 6.380 6.640 60,979 +0.28(+4.40%) Sep 25, 2024 6.290 6.450 6.180 6.360 72,545 +0.02(+0.32%) Sep 24, 2024 6.350 6.390 6.192 6.340 88,015 -0.01(-0.16%) Sep 23, 2024 6.150 6.530 6.130 6.350 103,434 +0.34(+5.66%) Sep 20, 2024 6.240 6.330 5.980 6.010 149,564 -0.24(-3.84%) Sep 19, 2024 6.250 6.380 6.210 6.250 45,821 +0.07(+1.13%) Sep 18, 2024 6.260 6.380 5.700 6.180 198,027 -0.41(-6.22%) Sep 17, 2024 6.170 6.660 6.060 6.590 504,729 +0.41(+6.63%) Sep 16, 2024 6.210 6.210 6.090 6.180 19,028 +0.05(+0.82%) Sep 13, 2024 5.600 6.170 5.600 6.130 55,117 +0.55(+9.86%) Sep 12, 2024 5.580 5.620 5.465 5.580 101,711 +0.09(+1.73%) Sep 11, 2024 5.520 5.540 5.450 5.485 56,641 +0.04(+0.64%) Sep 10, 2024 5.850 5.910 5.450 5.450 97,360 -0.45(-7.63%) Sep 09, 2024 5.780 6.010 5.780 5.900 66,199 +0.06(+1.03%) Sep 06, 2024 6.100 6.140 5.780 5.840 34,548 -0.26(-4.26%) Sep 05, 2024 6.220 6.270 6.030 6.100 31,736 -0.09(-1.45%) Sep 04, 2024 6.350 6.425 6.140 6.190 44,078 +0.08(+1.31%) Sep 03, 2024 6.740 6.740 6.010 6.110 55,018 -0.52(-7.84%) Aug 30, 2024 6.400 6.770 6.400 6.630 34,659 +0.23(+3.59%) Aug 29, 2024 6.840 6.850 6.310 6.400 27,973 -0.35(-5.19%) Aug 28, 2024 6.770 6.910 6.640 6.750 70,136 +0.03(+0.45%) Aug 27, 2024 6.650 6.780 6.230 6.720 39,387 -0.08(-1.18%) Aug 26, 2024 6.860 6.890 6.710 6.800 70,907 +0.05(+0.74%) Aug 23, 2024 6.450 6.830 6.430 6.750 96,109 +0.25(+3.85%) Aug 22, 2024 6.320 6.670 6.320 6.500 67,325 +0.19(+3.01%) Aug 21, 2024 6.220 6.410 6.180 6.310 119,690 +0.17(+2.77%) Aug 20, 2024 6.070 6.220 6.045 6.140 14,724 +0.07(+1.15%) Aug 19, 2024 6.280 6.390 5.995 6.070 276,426 -0.21(-3.34%) Aug 16, 2024 6.315 6.345 6.060 6.280 98,775 +0.03(+0.48%) Aug 15, 2024 6.160 6.420 6.160 6.250 68,454 +0.12(+1.96%) Aug 14, 2024 6.150 6.171 6.090 6.130 36,548 -0.02(-0.33%) Aug 13, 2024 6.410 6.410 6.000 6.150 67,996 -0.23(-3.61%) Aug 12, 2024 6.050 6.410 5.965 6.380 70,845 +0.36(+5.98%) Aug 09, 2024 5.890 6.050 5.890 6.020 45,537 +0.07(+1.18%) Aug 08, 2024 5.860 6.010 5.830 5.950 137,252 -0.05(-0.83%) Aug 07, 2024 5.940 6.010 5.835 6.000 67,980 +0.10(+1.69%) Aug 06, 2024 6.000 6.000 5.860 5.900 56,175 -0.03(-0.51%) Aug 05, 2024 5.770 5.950 5.700 5.930 54,811 -0.06(-1.00%) Aug 02, 2024 5.820 6.020 5.820 5.990 68,868 -0.09(-1.48%) Aug 01, 2024 6.020 6.100 5.840 6.080 45,575 +0.03(+0.50%) Jul 31, 2024 6.060 6.190 5.940 6.050 52,422 -0.04(-0.66%) Jul 30, 2024 5.990 6.250 5.960 6.090 79,784 +0.10(+1.67%) Jul 29, 2024 5.930 6.115 5.830 5.990 34,148 -0.03(-0.50%) Jul 26, 2024 6.040 6.110 5.730 6.020 23,409 +0.04(+0.67%) Jul 25, 2024 5.651 6.060 5.651 5.980 32,283 +0.26(+4.55%) Jul 24, 2024 6.240 6.240 5.660 5.720 45,683 -0.55(-8.77%) Jul 23, 2024 6.050 6.490 6.050 6.270 48,994 +0.15(+2.45%) Jul 22, 2024 6.320 6.330 6.000 6.120 36,969 -0.14(-2.24%) Jul 19, 2024 6.200 6.330 6.140 6.260 28,634 +0.01(+0.16%) Jul 18, 2024 6.490 6.675 6.130 6.250 56,445 -0.42(-6.30%) Jul 17, 2024 6.420 6.730 6.250 6.670 53,774 +0.30(+4.71%) Jul 16, 2024 6.220 6.570 6.220 6.370 68,837 +0.14(+2.25%) Jul 15, 2024 6.500 6.615 6.195 6.230 55,788 -0.26(-4.01%) Jul 12, 2024 6.360 6.620 6.280 6.490 41,159 +0.13(+2.04%) Jul 11, 2024 6.390 6.480 5.910 6.360 59,738 +0.15(+2.42%) Jul 10, 2024 6.000 6.390 5.970 6.210 81,287 +0.23(+3.85%) Jul 09, 2024 5.855 6.180 5.830 5.980 36,243 +0.10(+1.70%) Jul 08, 2024 5.810 5.880 5.630 5.880 77,363 +0.06(+1.03%) Jul 05, 2024 6.000 6.030 5.760 5.820 46,476 -0.14(-2.35%) Jul 03, 2024 5.930 6.160 5.840 5.960 21,168 +0.03(+0.51%) Jul 02, 2024 6.130 6.135 5.820 5.930 78,753 -0.20(-3.26%) 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.