$15.89 +0.10 (%) Metaldyne Performance Group Inc - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/3/201615.9115.9115.4215.6684,505
5/2/201615.9516.1415.5615.93125,228
4/29/201616.2616.3715.8615.9368,024
4/28/201616.1916.4816.0116.25131,882
4/27/201616.5016.6016.3116.3779,204
4/26/201616.3816.7016.3216.53103,680
4/25/201616.3816.4616.1616.4141,002
4/22/201616.4016.5216.1616.3684,482
4/21/201616.7016.7716.3116.4259,221
4/20/201616.5816.8816.0216.6357,818
4/19/201616.3916.9116.1416.4379,237
4/18/201615.8816.2815.6416.2263,415
4/15/201616.1316.1315.6315.88103,812
4/14/201615.8516.2415.5916.1593,461
4/13/201615.4915.9015.4515.83192,334
4/12/201615.5015.5615.3215.4495,055
4/11/201615.4115.8515.3815.4069,380
4/8/201615.1315.6615.1315.2258,812
4/7/201615.3715.5114.9215.09232,002
4/6/201615.4315.5715.2615.4467,084
4/5/201615.0015.4714.8315.3381,060
4/4/201615.7515.7714.9315.08388,287
4/1/201616.6616.7715.4915.71156,817
3/31/201616.3017.0016.3016.81299,631
3/30/201616.0516.2915.8916.26102,975
3/29/201615.3816.1015.0715.90194,824
3/28/201615.0015.6914.9715.48166,807
3/24/201614.6215.1014.2014.95100,574
3/23/201615.1515.3614.6514.68139,239
3/22/201615.2315.3415.0415.23111,653
3/21/201615.3115.5315.0415.41112,660
3/18/201615.1715.5115.1315.30208,553
3/17/201614.7815.2714.7615.08150,314
3/16/201614.4114.9614.4114.80126,573
3/15/201614.6914.7814.3714.45108,336
3/14/201614.6014.8114.4914.7391,768
3/11/201614.4114.7914.3114.74207,668
3/10/201614.3714.6413.9714.2278,273
3/9/201614.4114.4114.1514.28122,999
3/8/201614.8314.8314.2514.2867,900
  • Showing 1-100 of 409 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center