Recent Quotes (30 days)

You have no recent quotes
chg | %

Metaldyne Performance Group Inc historical prices

   Watch this stock

Historical chart

    20.38 
    18.59 
    16.79 
 Dec 12, 2014 Jun 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 2, 2015 19.26 19.39 18.99 19.06 73,957
Jun 1, 2015 20.06 20.06 18.85 19.36 211,936
May 29, 2015 18.98 19.31 18.66 19.00 106,397
May 28, 2015 19.31 19.31 18.78 18.95 63,211
May 27, 2015 19.15 19.45 18.85 19.36 66,079
May 26, 2015 19.16 19.28 18.66 19.07 44,802
May 22, 2015 19.22 19.45 19.02 19.15 57,174
May 21, 2015 19.24 19.40 19.01 19.20 47,478
May 20, 2015 18.92 19.42 18.92 19.20 56,888
May 19, 2015 19.43 19.51 19.25 19.35 77,126
May 18, 2015 19.21 19.50 19.10 19.45 103,368
May 15, 2015 19.14 19.35 18.88 19.26 93,949
May 14, 2015 19.25 19.39 19.08 19.10 92,130
May 13, 2015 19.07 19.38 18.85 19.19 106,776
May 12, 2015 18.61 19.18 18.15 19.03 84,301
May 11, 2015 18.34 18.70 18.30 18.67 60,383
May 8, 2015 18.02 18.84 18.02 18.34 78,086
May 7, 2015 19.56 19.56 17.74 17.99 131,686
May 6, 2015 18.18 18.90 17.93 18.90 188,698
May 5, 2015 18.14 18.14 17.60 18.12 104,708
May 4, 2015 18.15 18.31 18.07 18.11 23,554
May 1, 2015 18.12 18.31 17.62 18.17 57,432
Apr 30, 2015 18.80 18.80 18.02 18.06 131,743
Apr 29, 2015 19.31 19.35 18.84 19.00 57,360
Apr 28, 2015 17.76 19.40 17.52 19.32 120,949
Apr 27, 2015 18.74 18.96 17.52 17.83 257,837
Apr 24, 2015 18.97 19.07 18.56 18.72 46,183
Apr 23, 2015 19.17 19.32 18.69 18.88 63,157
Apr 22, 2015 19.24 19.57 19.11 19.27 77,194
Apr 21, 2015 19.71 19.77 19.12 19.16 124,296