$11.44 -0.30 (%) Metaldyne Performance Group Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPG historical data

Date Open High Low Close Volume
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
12/30/201518.7518.9718.5018.70126,498
12/29/201518.5918.8618.4818.75101,694
12/28/201519.0119.1018.4418.5648,081
12/24/201519.0519.1518.9418.9825,383
12/23/201518.7919.1118.7519.0742,241
12/22/201518.3118.7318.2718.6754,675
12/21/201518.0418.3317.6618.22154,326
12/18/201518.8318.8417.6417.85520,187
12/17/201519.2919.4718.7818.85101,824
12/16/201518.7819.5318.4919.35151,089
12/15/201519.0319.3318.4218.60159,770
12/14/201519.1319.3818.8018.9893,796
12/11/201519.6419.6818.8819.0885,827
12/10/201519.2620.0519.2619.7184,211
12/9/201519.1419.7119.0019.2678,861
12/8/201519.2219.3818.7419.14218,977
12/7/201520.2120.5919.4419.58177,599
12/4/201520.1620.8919.9020.12129,996
12/3/201520.2220.8219.6120.06467,027
12/2/201520.1921.0019.5620.10435,391
12/1/201522.4122.4718.6820.30661,841
11/30/201522.1822.7022.0122.52142,857
11/27/201522.0822.3121.8822.0221,383
11/25/201522.0822.3321.9421.99108,802
11/24/201521.4822.2821.4522.1357,411
11/23/201521.5121.7221.3921.5549,658
11/20/201521.6021.8521.4021.5175,489
11/19/201521.4021.7721.4021.5863,707
11/18/201521.1021.4820.9121.3973,365
11/17/201521.3521.6321.0521.2151,906
11/16/201521.0021.3320.7821.2647,039
11/13/201521.4121.6921.1021.1873,726
11/12/201521.4921.7821.3421.4174,683
11/11/201521.4221.9121.1021.68135,410
11/10/201521.4222.4621.3322.3596,140
11/9/201522.4222.6321.0221.40256,307
11/6/201522.7523.1522.5722.92137,735
11/5/201523.9024.2022.7322.83204,663
11/4/201522.4524.4322.0423.90764,759
11/3/201523.4524.6221.7423.30305,989
11/2/201521.9424.3421.9423.80203,003
10/30/201521.6321.8721.3321.8283,054
10/29/201521.8722.0421.2821.5848,229
10/28/201521.2822.1021.2821.9870,300
10/27/201521.6721.7620.8921.29149,478
10/26/201521.6021.8621.3521.7852,628
10/23/201520.9721.7220.9721.5767,680
10/22/201520.1620.9120.1620.8353,850
10/21/201520.1520.3919.9820.0856,216
10/20/201520.2620.5219.8520.12126,441
10/19/201520.2520.4719.9420.22100,125
10/16/201520.5620.6720.0520.2965,277
10/15/201520.4920.9720.4220.52176,696
10/14/201520.9120.9119.6720.39330,825
10/13/201521.7822.1521.3021.85164,932
10/12/201522.0222.1621.7221.9368,794
10/9/201522.0922.5021.7821.90118,431
10/8/201521.9422.1921.9422.07127,560
10/7/201521.2021.9920.9221.93128,885
10/6/201521.0121.3520.9721.00115,860
10/5/201520.7821.5820.7821.10118,008
10/2/201520.6221.0720.3320.66102,486
10/1/201521.1822.3720.0920.73123,444
9/30/201520.6121.0520.4221.01120,671
9/29/201520.0420.9019.9220.3980,702
9/28/201519.8820.1919.7220.0269,457
9/25/201520.5720.5719.8520.02111,945
9/24/201520.4120.6619.7020.34103,163
9/23/201520.7121.0320.3820.6577,552
9/22/201522.1722.1720.3020.72114,235
9/21/201522.5022.5021.9822.2294,313
9/18/201521.4822.5021.3022.44257,691
9/17/201521.5921.9621.4821.72218,861
9/16/201521.2521.7521.1421.52196,807
9/15/201521.0021.4920.8921.37137,429
  • Showing 1-100 of 289 items
  • 1
  • 2
  • 3
  • >>
Trading Center