$21.85 +0.30 (%) Metaldyne Performance Group Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201621.6021.9021.5021.85212,512
12/7/201621.1021.7020.9521.55492,679
12/6/201620.7021.2520.7021.00588,056
12/5/201620.7020.9520.6320.70106,761
12/2/201620.9521.0520.3020.75787,679
12/1/201620.3021.1020.2521.00586,460
11/30/201620.2020.3020.0520.201,780,162
11/29/201620.1520.3320.1020.101,161,313
11/28/201620.3020.4520.1520.20548,617
11/25/201620.3520.4020.1820.40277,009
11/23/201620.0520.4020.0020.35485,927
11/22/201620.0020.1019.8520.10712,053
11/21/201620.0520.1019.8520.00410,964
11/18/201619.9020.1519.9020.00258,276
11/17/201620.1020.2019.9020.00302,442
11/16/201619.3520.1519.3520.00655,890
11/15/201619.5519.6519.4519.55405,833
11/14/201619.4019.7019.3019.55474,526
11/11/201619.3519.5019.2019.30566,407
11/10/201619.4019.7019.2519.30682,533
11/9/201619.5019.7519.1019.60553,480
11/8/201619.6519.7819.5519.75801,944
11/7/201619.7519.8019.6319.75417,746
11/4/201619.4519.8019.0619.602,079,483
11/3/201619.6520.6019.2019.204,315,888
11/2/201614.5014.9513.9014.30115,692
11/1/201615.3515.6014.6014.65111,178
10/31/201615.5015.6515.4515.4543,095
10/28/201615.7515.8015.2515.4062,375
10/27/201615.8015.8515.6415.7534,243
10/26/201615.6016.0515.6015.7533,777
10/25/201615.6015.8015.4015.7070,361
10/24/201615.7015.8515.7015.7531,395
10/21/201615.3515.7015.2015.5055,028
10/20/201615.7015.8015.4515.5034,259
10/19/201615.5515.9015.5015.6528,894
10/18/201615.7515.8515.3815.4550,765
10/17/201615.7015.9015.6515.6537,337
10/14/201615.8415.9515.6615.7656,125
10/13/201615.6015.8015.4915.6557,359
10/12/201615.6715.9415.4615.8658,087
10/11/201615.8415.9415.5515.6360,743
10/10/201615.9716.0115.7815.8793,251
10/7/201616.0516.0515.7515.86230,229
10/6/201615.9916.4815.7916.00183,673
10/5/201615.9716.0915.9115.96135,703
10/4/201615.9316.0815.8415.8690,152
10/3/201615.7915.9615.7915.8453,919
9/30/201615.8016.0015.6815.8578,453
9/29/201615.8615.9915.6615.7032,996
9/28/201615.7815.9015.5915.8658,954
9/27/201615.7315.9115.6115.8237,055
9/26/201616.0016.0015.6015.7943,001
9/23/201616.1616.2516.0916.1189,766
9/22/201616.1816.4416.1116.2758,775
9/21/201615.9016.0015.8215.9649,874
9/20/201616.0316.0315.7615.8152,633
9/19/201615.9116.2015.6815.9349,099
9/16/201615.7815.9015.4815.8199,561
9/15/201615.5416.0115.3415.7844,004
9/14/201615.1215.7015.0115.5887,295
9/13/201615.5715.6715.1115.1578,010
9/12/201615.4115.8215.4115.7373,901
9/9/201616.0516.1315.5015.5163,736
9/8/201616.3016.5216.1616.2340,092
9/7/201616.1816.3816.1116.3157,765
9/6/201616.1816.3816.0616.1748,291
9/2/201615.4616.4315.4616.1778,743
9/1/201615.7715.9315.5415.8447,354
8/31/201616.0116.2415.8615.8772,563
8/30/201616.0916.3915.9116.0157,419
8/29/201615.9616.1915.9316.0363,982
8/26/201615.9016.1615.9015.9731,511
8/25/201615.7015.9715.6715.9343,069
8/24/201615.9116.1215.7815.8471,174
8/23/201616.0016.2715.8015.83128,879
8/22/201615.8116.0215.8115.9036,315
8/19/201615.7316.0615.6015.8665,422
8/18/201615.8816.1515.7715.7931,099
8/17/201615.8816.0215.8015.9351,497
8/16/201615.9916.1515.8515.9246,825
8/15/201615.9816.2015.9616.0076,471
8/12/201615.9415.9815.7115.9335,339
8/11/201615.7516.0415.7515.9552,764
8/10/201615.8315.8715.5115.7340,132
8/9/201615.5315.9015.5315.7949,051
8/8/201615.7315.8915.5415.6243,472
8/5/201615.3516.1215.3515.7293,485
8/4/201614.3815.5314.1115.26114,990
8/3/201614.9615.3514.8215.2353,634
8/2/201615.4615.4614.9915.0878,471
8/1/201615.8115.9915.4415.49112,859
7/29/201615.7616.1015.7615.89121,581
7/28/201615.9815.9815.5315.7957,805
7/27/201616.2616.3916.0516.1186,876
7/26/201616.0816.3515.9816.13138,540
7/25/201615.9716.2015.8916.0247,920
7/22/201615.9916.1115.9016.0339,445
7/21/201616.0316.3715.9316.0352,069
7/20/201615.6816.1615.5415.9469,581
  • Showing 1-100 of 502 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center