$15.65 +0.29 (%) Metaldyne Performance Group Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPG historical data

Date Open High Low Close Volume
5/24/201615.4715.8015.4715.65108,372
5/23/201615.5915.6215.3415.3663,665
5/20/201615.4015.5815.4015.5465,445
5/19/201615.4515.7915.2515.3161,695
5/18/201615.1915.7915.1915.6083,259
5/17/201615.4115.7115.1515.30128,353
5/16/201615.5815.7415.4815.4984,258
5/13/201615.7615.9815.4915.5072,392
5/12/201615.8315.9915.7315.8277,834
5/11/201615.8816.0915.6715.6972,800
5/10/201615.9716.1215.7116.01168,035
5/9/201616.0016.0015.7615.9482,872
5/6/201615.7216.2915.7215.95194,315
5/5/201616.5016.5015.7015.72141,583
5/4/201615.5415.7915.2915.4971,951
5/3/201615.9115.9115.4215.6684,505
5/2/201615.9516.1415.5615.93125,228
4/29/201616.2616.3715.8615.9368,024
4/28/201616.1916.4816.0116.25131,882
4/27/201616.5016.6016.3116.3779,204
4/26/201616.3816.7016.3216.53103,680
4/25/201616.3816.4616.1616.4141,002
4/22/201616.4016.5216.1616.3684,482
4/21/201616.7016.7716.3116.4259,221
4/20/201616.5816.8816.0216.6357,818
4/19/201616.3916.9116.1416.4379,237
4/18/201615.8816.2815.6416.2263,415
4/15/201616.1316.1315.6315.88103,812
4/14/201615.8516.2415.5916.1593,461
4/13/201615.4915.9015.4515.83192,334
4/12/201615.5015.5615.3215.4495,055
4/11/201615.4115.8515.3815.4069,380
4/8/201615.1315.6615.1315.2258,812
4/7/201615.3715.5114.9215.09232,002
4/6/201615.4315.5715.2615.4467,084
4/5/201615.0015.4714.8315.3381,060
4/4/201615.7515.7714.9315.08388,287
4/1/201616.6616.7715.4915.71156,817
3/31/201616.3017.0016.3016.81299,631
3/30/201616.0516.2915.8916.26102,975
3/29/201615.3816.1015.0715.90194,824
3/28/201615.0015.6914.9715.48166,807
3/24/201614.6215.1014.2014.95100,574
3/23/201615.1515.3614.6514.68139,239
3/22/201615.2315.3415.0415.23111,653
3/21/201615.3115.5315.0415.41112,660
3/18/201615.1715.5115.1315.30208,553
3/17/201614.7815.2714.7615.08150,314
3/16/201614.4114.9614.4114.80126,573
3/15/201614.6914.7814.3714.45108,336
3/14/201614.6014.8114.4914.7391,768
3/11/201614.4114.7914.3114.74207,668
3/10/201614.3714.6413.9714.2278,273
3/9/201614.4114.4114.1514.28122,999
3/8/201614.8314.8314.2514.2867,900
3/7/201614.4614.9514.4414.94169,762
3/4/201614.9914.9914.4314.45172,525
3/3/201614.8215.2714.7514.89130,020
3/2/201614.5814.8614.5614.72100,317
3/1/201614.5414.7414.2614.58109,303
2/29/201613.9214.6213.9214.28127,480
2/26/201614.2914.3813.7814.09170,006
2/25/201612.4414.5212.4414.24319,223
2/24/201612.0912.0911.5411.92166,244
2/23/201612.6312.6312.1912.2376,569
2/22/201612.4712.7412.4012.7181,645
2/19/201612.3412.4811.9312.2766,749
2/18/201612.5712.7312.2812.3493,586
2/17/201612.2312.6912.0712.6377,866
2/16/201611.9812.0711.7512.0276,023
2/12/201611.3011.8511.2111.71112,058
2/11/201611.0011.2710.8711.1789,731
2/10/201611.3011.5211.1211.1679,985
2/9/201611.1711.4810.9311.1689,214
2/8/201611.4211.4811.0411.3697,349
2/5/201611.7811.7811.4011.44143,362
2/4/201611.7011.9611.5911.74126,499
2/3/201612.0512.0811.6111.73156,224
2/2/201612.0712.0711.7011.96231,157
2/1/201611.7912.2011.6112.14178,206
1/29/201611.8811.9411.6811.85145,860
1/28/201611.8111.9211.6011.77404,567
1/27/201612.6212.6411.6011.80684,075
1/26/201613.3213.4713.0713.1761,962
1/25/201613.0413.4313.0413.19157,373
1/22/201613.3413.4012.9713.14130,265
1/21/201613.4113.5412.8313.03130,434
1/20/201613.5013.6012.7813.31163,432
1/19/201614.3814.5013.7013.87134,404
1/15/201614.5314.5313.6214.33133,500
1/14/201615.4615.4614.7914.9981,860
1/13/201616.6516.6515.2115.45170,097
1/12/201616.2916.3615.9016.27123,152
1/11/201616.2216.2215.6216.1175,129
1/8/201616.6416.6816.0116.0890,622
1/7/201616.6016.6116.2416.48157,999
1/6/201617.4217.4916.9616.99144,612
1/5/201618.4918.4917.4617.74153,282
1/4/201617.9618.4917.5218.34130,459
12/31/201518.6218.7018.3218.34119,111
  • Showing 1-100 of 364 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center