$16.11 -0.16 (%) Metaldyne Performance Group Inc - New York Stock Exchange, Inc.

Sep. 23, 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
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
7/19/201615.6215.8015.5715.6085,303
7/18/201615.3615.7515.1315.6781,480
7/15/201615.3315.4515.2015.3766,136
7/14/201615.2515.4615.0815.2378,788
7/13/201615.0715.1914.8015.0292,988
7/12/201614.8915.1814.7414.93109,314
7/11/201614.4414.7914.4214.73117,409
7/8/201613.5914.3413.5914.31115,826
7/7/201613.3413.9613.2013.42165,296
7/6/201613.1413.5313.1413.35204,603
7/5/201613.7313.7313.1213.3078,478
7/1/201613.8614.2613.6913.80101,639
6/30/201613.5913.7513.2113.75157,956
6/29/201613.5013.7712.5513.60167,255
6/28/201614.1014.1013.2513.62131,399
6/27/201614.3614.3613.8614.04168,089
6/24/201615.0015.0714.2614.60552,733
6/23/201615.7816.2515.7116.1091,742
6/22/201615.6415.8015.4515.53107,536
6/21/201616.4416.4415.3015.58199,328
6/20/201616.4216.8316.2616.52144,083
6/17/201615.9516.3015.8216.25128,481
6/16/201615.7816.1215.6215.9496,496
6/15/201616.0216.3515.8915.8970,417
6/14/201615.9616.1715.7115.88122,091
6/13/201616.1916.3815.9016.02102,178
6/10/201616.3016.4816.0616.2256,580
6/9/201616.4316.6116.3516.4670,323
6/8/201616.6516.7516.4716.5561,470
6/7/201616.4116.7116.2716.5487,858
6/6/201616.1716.5015.9616.32105,058
6/3/201616.4316.4315.8216.1182,819
6/2/201616.2716.5016.1716.4970,788
6/1/201616.1616.2715.6816.2582,198
5/31/201616.4016.6516.2116.30116,225
5/27/201615.9016.3815.9016.3669,868
5/26/201615.9416.1415.8315.9079,069
5/25/201615.7016.0715.7015.94105,431
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
  • Showing 1-100 of 449 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center