$18.94 -0.13 (%) Metaldyne Performance Group Inc - NYSE

May. 27, 2015 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPG historical data

Date Open High Low Close Volume
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
3/10/201519.9119.9419.3019.48139,790
3/9/201520.6820.6819.5720.00166,382
3/6/201519.5520.4119.5520.25175,187
3/5/201519.9620.2019.3619.46107,764
3/4/201520.2620.6219.5219.98217,632
3/3/201519.8820.4719.5120.38184,737
3/2/201519.8120.2719.6119.83383,019
2/27/201519.6620.0019.6619.90139,604
2/26/201519.8319.9619.5419.5664,423
2/25/201519.9820.1119.6319.73159,681
2/24/201519.8520.0619.6519.80167,157
2/23/201519.8120.7219.4419.98342,222
2/20/201519.8820.0419.6219.8242,281
2/19/201519.1819.9819.1819.7693,174
2/18/201519.4120.0819.2519.4377,505
2/17/201518.9020.2018.7119.28269,458
2/13/201518.0018.9917.9718.90119,504
2/12/201518.6518.7118.0018.17143,839
2/11/201518.3418.5818.2418.4062,269
2/10/201518.1918.3417.9618.2146,013
2/9/201518.1818.3017.9818.0270,189
2/6/201518.2018.4318.0018.0658,868
2/5/201518.2719.0018.0518.10133,278
2/4/201518.0518.6117.7018.5181,499
2/3/201518.1318.5517.9418.1265,741
2/2/201518.4018.7317.7317.9370,023
1/30/201518.3818.7418.0218.2868,504
1/29/201518.4118.9218.1018.41107,600
1/28/201518.7018.7317.5018.2490,833
1/27/201518.8519.2618.3318.8291,388
1/26/201519.3219.4818.8219.1386,166
1/23/201519.3019.4318.8018.8398,734
1/22/201517.7619.0017.5018.68126,408
1/21/201517.5017.9917.5017.71181,058
1/20/201518.3818.3816.6817.0358,575
1/16/201516.6518.1116.6518.0069,072
1/15/201516.4817.0016.1617.0041,703
1/14/201516.6316.9716.0216.2146,993
1/13/201517.0817.3016.8516.91168,923
1/12/201517.0017.2316.3816.94148,012
1/9/201517.0017.4516.7916.96129,779
1/8/201517.0217.7517.0217.11108,093
1/7/201517.5517.6216.7617.0968,580
1/6/201517.1517.5116.9517.41171,862
1/5/201519.3019.7416.8117.28154,360
1/2/201517.6019.8016.8319.22161,202
12/31/201416.7117.3816.6317.3656,401
  • Showing 1-100 of 112 items
  • 1
  • 2
  • >>
Trading Center