Metaldyne Performance Group Inc. Historical Stock Prices

MPG 
$19.02
*  
0.19
1.01%
Get MPG Alerts
*Delayed - data as of Jan. 26, 2015 15:24 ET  -  Find a broker to begin trading MPG now
Exchange: NYSE

Community Rating:
View:    MPG Real Time
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
15:24  19.23  19.32  18.82  19.02 61,811
01/23/2015 19.3 19.426 18.8 18.83 98,734
01/22/2015 17.76 19 17.5 18.68 126,408
01/21/2015 17.5 17.99 17.5 17.71 181,058
01/20/2015 18.38 18.38 16.68 17.03 58,575
01/16/2015 16.6514 18.1099 16.65 18 69,072
01/15/2015 16.48 17 16.16 17 41,703
01/14/2015 16.63 16.97 16.02 16.21 46,993
01/13/2015 17.08 17.3 16.85 16.91 168,923
01/12/2015 17 17.228 16.38 16.94 148,012
01/09/2015 17 17.45 16.7901 16.96 129,779
01/08/2015 17.02 17.75 17.02 17.11 108,093
01/07/2015 17.55 17.62 16.76 17.09 68,580
01/06/2015 17.15 17.51 16.95 17.41 171,862
01/05/2015 19.3 19.738 16.81 17.28 154,360
01/02/2015 17.6 19.8 16.8301 19.22 161,202
12/31/2014 16.71 17.38 16.63 17.36 56,401
12/30/2014 16.87 17.0399 16.5 16.78 73,706
12/29/2014 16.38 17.13 15.92 16.86 167,245
12/26/2014 15.43 17.5899 15.42 16.27 257,539
12/24/2014 15.52 15.69 15.39 15.41 26,355
12/23/2014 15.9 15.9 15.3 15.4 93,044
12/22/2014 15.4 15.64 15.4 15.44 85,322
12/19/2014 15.58 15.73 15.39 15.42 133,769
12/18/2014 15.01 15.73 15 15.42 234,129
12/17/2014 15 15.22 14.91 15 69,372
12/16/2014 15 15.15 14.9 15 230,274
12/15/2014 15 15.1 14.9999 15 212,272
12/12/2014 15.25 15.49 14.57 15.11 3,317,798
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?