$17.96 -0.57 (%) Metaldyne Performance Group Inc - NYSE

Mar. 27, 2015 | 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
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
12/30/201416.8717.0416.5016.7873,706
12/29/201416.3817.1315.9216.86167,245
12/26/201415.4317.5915.4216.27257,539
12/24/201415.5215.6915.3915.4126,355
12/23/201415.9015.9015.3015.4093,044
12/22/201415.4015.6415.4015.4485,322
12/19/201415.5815.7315.3915.42133,769
12/18/201415.0115.7315.0015.42234,129
12/17/201415.0015.2214.9115.0069,372
12/16/201415.0015.1514.9015.00230,574
12/15/201415.0015.1015.0015.00212,272
12/12/201415.2515.4914.5715.113,317,798
Trading Center