Metaldyne Performance Group Inc. Common Stock Historical Stock Prices

MPG 
$15.36
*  
0.18
1.16%
Get MPG Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading MPG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MPG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.56 15.62 15.34 15.36 63,665
05/20/2016 15.4 15.58 15.4 15.54 65,445
05/19/2016 15.45 15.79 15.25 15.31 61,695
05/18/2016 15.19 15.79 15.19 15.6 83,259
05/17/2016 15.41 15.71 15.15 15.3 128,353
05/16/2016 15.58 15.74 15.48 15.49 84,258
05/13/2016 15.76 15.98 15.49 15.5 72,392
05/12/2016 15.83 15.99 15.73 15.82 77,834
05/11/2016 15.88 16.09 15.67 15.69 72,800
05/10/2016 15.97 16.12 15.71 16.01 168,035
05/09/2016 16 16 15.76 15.94 82,872
05/06/2016 15.72 16.29 15.72 15.95 194,315
05/05/2016 16.5 16.5 15.7 15.72 141,583
05/04/2016 15.54 15.79 15.29 15.49 71,951
05/03/2016 15.91 15.91 15.42 15.66 84,505
05/02/2016 15.95 16.14 15.5583 15.93 125,228
04/29/2016 16.26 16.37 15.86 15.93 68,024
04/28/2016 16.19 16.48 16.01 16.25 131,882
04/27/2016 16.5 16.6 16.31 16.37 79,204
04/26/2016 16.38 16.7 16.32 16.53 103,680
04/25/2016 16.38 16.46 16.16 16.41 41,002
04/22/2016 16.4 16.5175 16.16 16.36 84,482
04/21/2016 16.7 16.77 16.31 16.42 59,221
04/20/2016 16.58 16.88 16.02 16.63 57,818
04/19/2016 16.39 16.91 16.14 16.43 79,237
04/18/2016 15.88 16.28 15.64 16.22 63,415
04/15/2016 16.13 16.13 15.63 15.88 103,812
04/14/2016 15.85 16.24 15.59 16.15 93,461
04/13/2016 15.49 15.9 15.45 15.83 192,334
04/12/2016 15.5 15.56 15.315 15.44 95,055
04/11/2016 15.41 15.8514 15.38 15.4 69,350
04/08/2016 15.13 15.66 15.13 15.22 58,812
04/07/2016 15.37 15.505 14.92 15.09 232,002
04/06/2016 15.43 15.566 15.26 15.44 67,084
04/05/2016 15 15.47 14.83 15.33 81,060
04/04/2016 15.75 15.77 14.93 15.08 388,287
04/01/2016 16.66 16.77 15.49 15.71 156,817
03/31/2016 16.3 17 16.3 16.81 299,631
03/30/2016 16.05 16.29 15.8913 16.26 102,975
03/29/2016 15.38 16.1 15.071 15.9 194,824
03/28/2016 15 15.69 14.97 15.48 166,807
03/24/2016 14.62 15.1 14.2 14.95 100,574
03/23/2016 15.15 15.36 14.65 14.68 139,239
03/22/2016 15.23 15.34 15.04 15.23 111,653
03/21/2016 15.31 15.525 15.04 15.41 112,660
03/18/2016 15.17 15.51 15.13 15.3 208,553
03/17/2016 14.78 15.27 14.76 15.08 150,314
03/16/2016 14.41 14.96 14.41 14.8 126,573
03/15/2016 14.69 14.78 14.37 14.45 108,336
03/14/2016 14.6 14.81 14.494 14.73 91,768
03/11/2016 14.41 14.79 14.31 14.74 207,668
03/10/2016 14.37 14.64 13.97 14.22 78,273
03/09/2016 14.41 14.41 14.15 14.28 122,999
03/08/2016 14.83 14.83 14.25 14.28 67,900
03/07/2016 14.46 14.95 14.44 14.94 169,762
03/04/2016 14.99 14.99 14.43 14.45 172,525
03/03/2016 14.82 15.269 14.75 14.89 130,020
03/02/2016 14.58 14.86 14.56 14.72 100,317
03/01/2016 14.54 14.74 14.26 14.58 109,303
02/29/2016 13.92 14.62 13.92 14.28 127,480
02/26/2016 14.29 14.38 13.78 14.09 170,006
02/25/2016 12.44 14.52 12.44 14.24 319,223
02/24/2016 12.09 12.09 11.54 11.92 166,244
02/23/2016 12.63 12.63 12.185 12.23 76,569
02/22/2016 12.47 12.74 12.4 12.71 81,645
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?