$18.68 -0.06 (%) Metaldyne Performance Group Inc - NYSE

Aug. 3, 2015 | 12:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPG historical data

Date Open High Low Close Volume
7/31/201518.5419.0518.5418.7435,270
7/30/201518.1518.6118.0118.5541,065
7/29/201517.8118.1817.5618.15111,042
7/28/201517.9818.0917.5617.7498,546
7/27/201518.1118.1617.5117.88128,087
7/24/201518.6618.6618.1618.1951,275
7/23/201519.2519.5018.5918.60102,873
7/22/201519.2919.3218.7519.23139,120
7/21/201519.3319.5019.1919.30270,053
7/20/201518.9719.4718.7619.3769,557
7/17/201518.9019.1918.7819.03202,372
7/16/201518.8219.0218.5918.9075,551
7/15/201518.5018.8818.3218.76125,198
7/14/201518.2918.4217.9718.3943,615
7/13/201518.0718.2417.9218.1834,594
7/10/201518.3818.3817.8117.9232,658
7/9/201518.5418.5417.8118.0972,353
7/8/201518.5818.6217.7117.9153,000
7/7/201518.8518.8818.6118.7748,170
7/6/201518.5818.8518.2118.8148,223
7/2/201518.2718.7618.1618.66109,468
7/1/201518.2718.3218.0218.2659,171
6/30/201518.2718.2718.0218.1554,388
6/29/201518.7218.7318.0718.1166,848
6/26/201518.9118.9518.5118.83109,355
6/25/201518.8818.9518.6418.9437,218
6/24/201518.9518.9518.5618.9086,532
6/23/201518.8618.9918.7918.9480,529
6/22/201519.0419.1018.5218.8868,993
6/19/201519.0119.0718.8519.02101,868
6/18/201518.7819.0618.7018.9737,172
6/17/201518.6519.0918.4718.6831,365
6/16/201518.5818.8418.4918.6725,454
6/15/201518.9418.9418.0518.6097,797
6/12/201519.0919.1518.8319.0048,585
6/11/201519.1619.2018.8719.0933,025
6/10/201518.6719.2518.6719.1755,829
6/9/201518.7518.9818.4318.5854,853
6/8/201519.0019.0218.6318.8129,396
6/5/201518.9418.9818.6318.9735,537
6/4/201519.4019.5718.8518.99128,416
6/3/201519.1019.4518.9119.4597,180
6/2/201519.2619.3918.9919.0673,957
6/1/201520.0620.0618.8519.36211,936
5/29/201518.9819.3118.6619.00106,397
5/28/201519.3119.3118.7818.9563,211
5/27/201519.1519.4518.8519.3666,079
5/26/201519.1619.2818.6619.0744,802
5/22/201519.2219.4519.0219.1557,174
5/21/201519.2419.4019.0119.2047,478
5/20/201518.9219.4218.9219.2056,888
5/19/201519.4319.5119.2519.3577,126
5/18/201519.2119.5019.1019.45103,368
5/15/201519.1419.3518.8919.2693,949
5/14/201519.2519.3919.0819.1092,130
5/13/201519.0719.3818.8519.19106,776
5/12/201518.6119.1818.1519.0384,301
5/11/201518.3418.7018.3018.6760,383
5/8/201518.0218.8418.0218.3478,086
5/7/201519.5619.5617.7417.99131,686
5/6/201518.1818.9017.9318.90188,698
5/5/201518.1418.1417.6018.12104,708
5/4/201518.1518.3118.0718.1123,554
5/1/201518.1218.3117.6218.1757,432
4/30/201518.8018.8018.0218.06131,743
4/29/201519.3119.3518.8419.0057,360
4/28/201517.7619.4017.5219.32120,949
4/27/201518.7418.9617.5217.83257,837
4/24/201518.9719.0718.5618.7246,183
4/23/201519.1719.3218.6918.8863,157
4/22/201519.2419.5719.1119.2777,194
4/21/201519.7119.7719.1219.16124,296
4/20/201518.8419.7518.7919.69116,781
4/17/201519.3019.3018.7518.7677,768
4/16/201519.4819.8319.0119.4049,452
4/15/201519.4819.5719.1619.50156,044
4/14/201519.3519.4818.8519.4662,016
4/13/201519.3019.5118.8519.3563,584
4/10/201519.5319.5619.2119.3070,593
4/9/201519.4219.5319.2519.45121,791
4/8/201519.2019.5019.0619.4190,431
4/7/201519.4019.5419.0319.10214,760
4/6/201519.3119.7519.1119.46122,616
4/2/201518.7919.3918.6719.33108,900
4/1/201518.0218.8617.9518.77205,928
3/31/201517.6818.7317.2718.021,418,845
3/30/201518.1418.1717.6717.82221,617
3/27/201518.4418.6017.8917.9691,017
3/26/201518.2618.5418.1618.53109,614
3/25/201518.3518.8518.2318.50228,387
3/24/201518.0518.5518.0418.42168,334
3/23/201517.3618.5917.3618.25350,968
3/20/201517.5518.0617.1117.361,046,235
3/19/201518.3018.5417.5517.77312,246
3/18/201518.5718.7518.4018.42191,607
3/17/201518.9618.9918.5218.67162,181
3/16/201518.9019.1518.6718.90363,119
3/13/201519.0419.2518.6618.70181,541
3/12/201519.9620.3418.5018.94585,792
3/11/201519.4820.0319.2419.81138,193
  • Showing 1-100 of 159 items
  • 1
  • 2
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!