Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Motorcar Parts of America, Inc. - Common Stock (NQ:MPAA)

10.88 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	10.83	11.05	10.65	10.88	138,787	+0.03(+0.28%)
May 15, 2025	10.93	11.39	10.74	10.85	163,982	-0.08(-0.73%)
May 14, 2025	10.21	10.99	9.980	10.93	221,249	+0.77(+7.58%)
May 13, 2025	9.930	10.26	9.885	10.16	156,044	+0.33(+3.36%)
May 12, 2025	10.09	10.23	9.690	9.830	154,224	-0.01(-0.10%)
May 09, 2025	9.942	10.08	9.690	9.840	84,173	+0.02(+0.20%)
May 08, 2025	9.530	9.860	9.250	9.820	146,576	+0.59(+6.39%)
May 07, 2025	9.140	9.530	9.090	9.230	106,450	+0.15(+1.65%)
May 06, 2025	9.420	9.648	9.069	9.080	69,251	-0.53(-5.52%)
May 05, 2025	9.330	10.05	9.320	9.610	88,759	+0.11(+1.16%)
May 02, 2025	9.140	9.720	8.990	9.500	154,644	+0.43(+4.74%)
May 01, 2025	8.960	9.366	8.960	9.070	74,717	+0.16(+1.80%)
Apr 30, 2025	8.730	8.925	8.490	8.910	57,555	-0.05(-0.56%)
Apr 29, 2025	8.870	9.210	8.640	8.960	68,872	+0.09(+1.01%)
Apr 28, 2025	9.100	9.475	8.780	8.870	49,324	-0.27(-2.95%)
Apr 25, 2025	9.470	9.470	9.040	9.140	64,495	-0.33(-3.48%)
Apr 24, 2025	9.170	9.800	9.170	9.470	69,346	+0.27(+2.93%)
Apr 23, 2025	9.340	9.660	9.100	9.200	85,493	+0.10(+1.10%)
Apr 22, 2025	9.400	9.400	8.845	9.100	111,214	+0.30(+3.41%)
Apr 21, 2025	8.890	8.890	8.703	8.800	33,747	-0.13(-1.46%)
Apr 17, 2025	9.000	9.060	8.210	8.930	51,858	-0.02(-0.22%)
Apr 16, 2025	8.990	9.080	8.770	8.950	70,954	-0.01(-0.11%)
Apr 15, 2025	8.800	9.000	8.725	8.960	84,989	+0.18(+2.05%)
Apr 14, 2025	8.930	8.980	8.580	8.780	55,559	+0.03(+0.34%)
Apr 11, 2025	8.790	8.900	8.475	8.750	48,262	-0.16(-1.80%)
Apr 10, 2025	8.850	8.955	8.340	8.910	59,183	-0.12(-1.33%)
Apr 09, 2025	8.340	9.250	8.170	9.030	109,655	+0.56(+6.61%)
Apr 08, 2025	9.210	9.450	8.250	8.470	71,387	-0.43(-4.83%)
Apr 07, 2025	8.400	8.960	8.240	8.900	107,576	+0.23(+2.65%)
Apr 04, 2025	8.820	8.887	8.250	8.670	48,688	-0.52(-5.66%)
Apr 03, 2025	9.120	9.445	8.790	9.190	128,926	-0.27(-2.85%)
Apr 02, 2025	8.900	9.570	8.830	9.460	110,733	+0.39(+4.30%)
Apr 01, 2025	9.420	9.678	9.060	9.070	74,873	-0.43(-4.53%)
Mar 31, 2025	9.120	9.580	9.065	9.500	110,700	+0.15(+1.60%)
Mar 28, 2025	9.940	10.21	9.075	9.350	113,037	-0.67(-6.69%)
Mar 27, 2025	10.18	10.36	9.980	10.02	105,357	-0.08(-0.79%)
Mar 26, 2025	10.04	10.29	9.950	10.10	129,127	-0.02(-0.20%)
Mar 25, 2025	10.80	10.90	10.04	10.12	96,371	-0.46(-4.35%)
Mar 24, 2025	10.31	10.95	10.31	10.58	77,610	+0.26(+2.52%)
Mar 21, 2025	10.19	10.32	10.04	10.32	131,402	-0.07(-0.67%)
Mar 20, 2025	10.49	10.72	10.19	10.39	78,452	-0.17(-1.61%)
Mar 19, 2025	10.92	11.13	10.45	10.56	98,510	-0.49(-4.43%)
Mar 18, 2025	11.54	11.54	10.86	11.05	105,731	-0.55(-4.74%)
Mar 17, 2025	10.47	11.64	10.12	11.60	261,625	+1.17(+11.22%)
Mar 14, 2025	10.29	10.50	10.07	10.43	74,983	+0.28(+2.76%)
Mar 13, 2025	10.67	10.67	10.12	10.15	97,903	-0.58(-5.41%)
Mar 12, 2025	10.66	10.86	10.27	10.73	123,003	+0.12(+1.13%)
Mar 11, 2025	10.15	10.67	9.936	10.61	132,498	+0.44(+4.33%)
Mar 10, 2025	10.27	10.85	10.04	10.17	199,868	-0.05(-0.49%)
Mar 07, 2025	10.50	10.61	9.860	10.22	158,236	-0.24(-2.29%)
Mar 06, 2025	9.910	10.46	9.864	10.46	183,401	+0.29(+2.85%)
Mar 05, 2025	10.45	10.68	10.05	10.17	200,454	-0.23(-2.21%)
Mar 04, 2025	10.24	10.47	9.860	10.40	191,463	-0.11(-1.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Motorcar Parts of America, Inc. - Common Stock (NQ:MPAA)

Historical Prices