Recent Quotes (30 days)

You have no recent quotes
chg | %

Metaldyne Performance Group Inc historical prices

   Watch this stock

Historical chart

    20.75 
    18.83 
    16.92 
 Dec 12, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 18.86 20.79 18.86 20.02 368,710
Aug 31, 2015 18.91 18.93 18.51 18.88 37,024
Aug 28, 2015 18.82 18.94 18.53 18.90 22,767
Aug 27, 2015 18.76 19.45 18.36 18.80 62,949
Aug 26, 2015 18.62 18.69 18.00 18.57 83,709
Aug 25, 2015 19.17 19.23 18.25 18.28 61,878
Aug 24, 2015 18.60 19.29 17.75 18.59 74,182
Aug 21, 2015 19.06 19.52 19.01 19.20 67,083
Aug 20, 2015 19.83 20.00 19.37 19.48 51,425
Aug 19, 2015 20.40 20.44 19.81 20.14 41,462
Aug 18, 2015 20.51 20.57 19.67 20.37 55,723
Aug 17, 2015 20.33 20.57 19.95 20.46 41,857
Aug 14, 2015 19.96 20.60 19.79 20.37 45,673
Aug 13, 2015 20.01 20.74 19.46 19.90 63,321
Aug 12, 2015 20.18 20.27 19.53 20.10 38,524
Aug 11, 2015 20.60 20.71 20.20 20.31 29,849
Aug 10, 2015 20.63 21.00 20.63 20.75 91,917
Aug 7, 2015 20.23 20.70 20.17 20.57 77,020
Aug 6, 2015 20.50 20.52 20.11 20.25 109,560
Aug 5, 2015 19.49 20.63 19.39 20.43 305,642
Aug 4, 2015 18.65 19.50 18.65 19.26 137,357
Aug 3, 2015 18.71 18.81 18.31 18.53 81,855
Jul 31, 2015 18.54 19.05 18.54 18.74 35,270
Jul 30, 2015 18.15 18.61 18.01 18.55 41,065
Jul 29, 2015 17.81 18.18 17.56 18.15 111,042
Jul 28, 2015 17.98 18.09 17.56 17.74 98,546
Jul 27, 2015 18.11 18.16 17.51 17.88 128,087
Jul 24, 2015 18.66 18.66 18.16 18.19 51,275
Jul 23, 2015 19.25 19.50 18.58 18.60 102,873
Jul 22, 2015 19.29 19.32 18.75 19.23 139,120