Metaldyne Performance Group Inc (MPG) Exchange: NYSE
Data as of Aug. 22, 2025
$21.90 ($0.00) 0.00%
Metaldyne Performance Group Inc - Daily Information
Click for more stock information on Metaldyne Performance Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $21.90 |
| Previous Close | $21.90 |
| High | $21.90 |
| Low | $21.90 |
| Adjusted Open | $21.90 |
| Previous Adjusted Close | $21.90 |
| Adjusted High | $21.90 |
| Adjusted Low | $21.90 |
About Metaldyne Performance Group Inc (MPG)
DELISTED - Metaldyne Performance Group Inc. manufactures and sells components for use in powertrain and safety-critical platforms in the United States, Europe, and internationally. The companys powertrain products include components for engine, transmission, and driveline applications; and safety-critical products comprise components for chassis, suspension, steering, and brake applications. It operates in three segments, HHI, Metaldyne, and Grede. The HHI segment offers engineered forgings, including transmission components, drive line components, wheel hubs, axle ring and pinion gears, sprockets, balance shaft gears, timing drive systems, variable valve timing (VVT) components, transfer case components, and wheel bearings. The Metaldyne segment manufactures engineered metal-based powertrain products comprising connecting rods, VVT components, balance shaft systems, engine crankshaft dampers, differential gears and pinions, differential assemblies, valve bodies, hollow and solid shafts, clutch modules, and assembled end covers. The Grede segment manufactures cast, machined, and assembled components, such as turbocharger housings, differential carriers and cases, scrolls and covers, brake calipers and housings, knuckles, control arms, and axle components. The company serves vehicle original equipment manufacturers and tier I suppliers in the light, commercial, and industrial vehicle markets. Metaldyne Performance Group Inc. was founded in 2010 and is headquartered in Plymouth, Michigan.
Invest in Metaldyne Performance Group Inc (MPG)
Historical Stock Data for Metaldyne Performance Group Inc (MPG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-08 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-02 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-08-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-07-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-15 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-06-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-05 | $22.25 | $22.33 | $21.85 | $21.90 | $21.90 | 1,073,002 |
| 2017-04-04 | $22.25 | $22.35 | $22.15 | $22.15 | $22.15 | 171,263 |
| 2017-04-03 | $22.90 | $22.90 | $22.05 | $22.25 | $22.25 | 325,798 |
| 2017-03-31 | $22.95 | $22.95 | $22.78 | $22.85 | $22.85 | 174,111 |
| 2017-03-30 | $22.80 | $23.00 | $22.80 | $22.90 | $22.90 | 68,395 |
| 2017-03-29 | $22.75 | $22.93 | $22.75 | $22.85 | $22.85 | 70,606 |
| 2017-03-28 | $22.65 | $22.90 | $22.65 | $22.80 | $22.80 | 48,895 |
| 2017-03-27 | $22.55 | $22.75 | $22.50 | $22.70 | $22.70 | 73,087 |
| 2017-03-24 | $22.75 | $22.90 | $22.70 | $22.80 | $22.80 | 456,310 |
| 2017-03-23 | $22.85 | $22.88 | $22.70 | $22.75 | $22.75 | 61,037 |
| 2017-03-22 | $22.90 | $23.00 | $22.70 | $22.80 | $22.80 | 133,488 |
| 2017-03-21 | $23.50 | $23.50 | $22.90 | $22.90 | $22.90 | 159,098 |
| 2017-03-20 | $23.55 | $23.65 | $23.40 | $23.45 | $23.45 | 247,771 |
| 2017-03-17 | $23.75 | $23.80 | $23.50 | $23.60 | $23.60 | 351,846 |
| 2017-03-16 | $23.70 | $23.80 | $23.70 | $23.75 | $23.75 | 141,301 |
| 2017-03-15 | $23.45 | $23.70 | $23.45 | $23.70 | $23.70 | 379,648 |
| 2017-03-14 | $23.25 | $23.50 | $23.25 | $23.35 | $23.35 | 105,763 |
| 2017-03-13 | $23.20 | $23.40 | $23.20 | $23.30 | $23.30 | 88,018 |
| 2017-03-10 | $23.20 | $23.25 | $23.10 | $23.20 | $23.20 | 149,209 |
| 2017-03-09 | $23.30 | $23.40 | $23.05 | $23.10 | $23.10 | 166,916 |
| 2017-03-08 | $23.15 | $23.40 | $23.10 | $23.35 | $23.35 | 197,457 |
| 2017-03-07 | $23.45 | $23.45 | $23.15 | $23.15 | $23.06 | 171,154 |
| 2017-03-06 | $23.60 | $23.60 | $23.30 | $23.45 | $23.36 | 170,773 |
| 2017-03-03 | $23.85 | $23.85 | $23.60 | $23.70 | $23.61 | 160,934 |
| 2017-03-02 | $23.55 | $23.90 | $23.40 | $23.75 | $23.66 | 170,824 |
| 2017-03-01 | $23.45 | $23.85 | $23.45 | $23.65 | $23.56 | 200,406 |
| 2017-02-28 | $23.40 | $23.40 | $23.18 | $23.30 | $23.21 | 413,397 |
| 2017-02-27 | $22.85 | $23.50 | $22.85 | $23.45 | $23.36 | 231,353 |
| 2017-02-24 | $23.20 | $23.35 | $23.10 | $23.15 | $23.06 | 180,856 |
| 2017-02-23 | $23.75 | $23.75 | $23.35 | $23.35 | $23.26 | 216,067 |
| 2017-02-22 | $23.65 | $23.75 | $23.60 | $23.75 | $23.66 | 125,856 |
| 2017-02-21 | $23.50 | $23.80 | $23.45 | $23.75 | $23.66 | 657,771 |
| 2017-02-17 | $23.30 | $23.45 | $23.15 | $23.40 | $23.31 | 805,429 |
| 2017-02-16 | $23.55 | $23.70 | $23.20 | $23.30 | $23.21 | 429,088 |
| 2017-02-15 | $23.55 | $23.55 | $23.40 | $23.55 | $23.46 | 225,182 |
| 2017-02-14 | $23.55 | $23.70 | $23.40 | $23.55 | $23.46 | 507,553 |
| 2017-02-13 | $23.65 | $23.80 | $23.40 | $23.55 | $23.46 | 550,518 |
| 2017-02-10 | $23.80 | $24.00 | $23.35 | $23.60 | $23.51 | 481,459 |
| 2017-02-09 | $23.60 | $24.00 | $23.60 | $24.00 | $23.91 | 162,286 |
| 2017-02-08 | $23.55 | $23.65 | $23.45 | $23.60 | $23.51 | 381,315 |
| 2017-02-07 | $23.65 | $23.65 | $23.45 | $23.60 | $23.51 | 216,745 |
| 2017-02-06 | $23.40 | $23.60 | $23.35 | $23.55 | $23.46 | 102,847 |
| 2017-02-03 | $23.65 | $23.69 | $23.40 | $23.50 | $23.41 | 140,867 |
| 2017-02-02 | $23.65 | $23.75 | $23.45 | $23.50 | $23.41 | 208,439 |
| 2017-02-01 | $23.65 | $23.80 | $23.55 | $23.70 | $23.61 | 216,766 |
| 2017-01-31 | $23.30 | $23.60 | $23.30 | $23.60 | $23.51 | 772,172 |
| 2017-01-30 | $23.30 | $23.45 | $23.10 | $23.40 | $23.31 | 180,784 |
| 2017-01-27 | $23.50 | $23.55 | $23.35 | $23.45 | $23.36 | 69,090 |
| 2017-01-26 | $23.70 | $23.85 | $23.50 | $23.55 | $23.46 | 141,354 |
| 2017-01-25 | $23.45 | $23.75 | $23.45 | $23.75 | $23.66 | 292,066 |
| 2017-01-24 | $23.10 | $23.45 | $23.10 | $23.40 | $23.31 | 305,423 |
| 2017-01-23 | $23.10 | $23.16 | $22.90 | $22.95 | $22.86 | 206,015 |
| 2017-01-20 | $23.35 | $23.45 | $23.05 | $23.10 | $23.01 | 106,410 |
| 2017-01-19 | $23.20 | $23.55 | $23.20 | $23.35 | $23.26 | 112,576 |
| 2017-01-18 | $23.20 | $23.30 | $23.05 | $23.25 | $23.16 | 75,831 |
| 2017-01-17 | $23.15 | $23.30 | $23.05 | $23.10 | $23.01 | 75,552 |
| 2017-01-13 | $23.30 | $23.40 | $23.20 | $23.35 | $23.26 | 51,122 |
| 2017-01-12 | $23.20 | $23.35 | $22.90 | $23.20 | $23.11 | 202,240 |
| 2017-01-11 | $23.05 | $23.45 | $23.05 | $23.25 | $23.16 | 204,937 |
| 2017-01-10 | $22.50 | $23.03 | $22.50 | $22.95 | $22.86 | 194,803 |
| 2017-01-09 | $22.50 | $22.60 | $22.35 | $22.40 | $22.31 | 415,675 |
| 2017-01-06 | $22.75 | $22.80 | $22.50 | $22.60 | $22.51 | 106,166 |
| 2017-01-05 | $22.90 | $22.95 | $22.65 | $22.65 | $22.56 | 119,856 |
| 2017-01-04 | $22.85 | $23.15 | $22.80 | $23.00 | $22.91 | 335,124 |
| 2017-01-03 | $22.90 | $22.95 | $22.60 | $22.85 | $22.76 | 212,124 |
| 2016-12-30 | $22.85 | $22.95 | $22.70 | $22.95 | $22.86 | 135,815 |
| 2016-12-29 | $22.55 | $22.95 | $22.40 | $22.90 | $22.81 | 245,093 |
| 2016-12-28 | $22.95 | $23.00 | $22.40 | $22.45 | $22.36 | 334,410 |
| 2016-12-27 | $22.70 | $22.95 | $22.70 | $22.85 | $22.76 | 52,857 |
| 2016-12-23 | $22.55 | $22.70 | $22.45 | $22.65 | $22.56 | 43,584 |
| 2016-12-22 | $22.65 | $22.65 | $22.45 | $22.55 | $22.46 | 92,759 |
| 2016-12-21 | $22.45 | $22.80 | $22.45 | $22.70 | $22.61 | 43,509 |
| 2016-12-20 | $22.55 | $22.70 | $22.40 | $22.60 | $22.51 | 145,237 |
| 2016-12-19 | $22.30 | $22.40 | $22.01 | $22.30 | $22.21 | 81,767 |
| 2016-12-16 | $22.15 | $22.50 | $22.15 | $22.40 | $22.31 | 452,673 |
| 2016-12-15 | $21.75 | $22.05 | $21.60 | $22.00 | $21.91 | 180,805 |
| 2016-12-14 | $21.80 | $21.95 | $21.55 | $21.70 | $21.61 | 163,051 |
| 2016-12-13 | $22.00 | $22.10 | $21.75 | $21.90 | $21.81 | 118,125 |
| 2016-12-12 | $22.15 | $22.20 | $21.80 | $21.85 | $21.76 | 201,693 |
| 2016-12-09 | $21.95 | $22.15 | $21.85 | $22.05 | $21.96 | 287,763 |
| 2016-12-08 | $21.60 | $21.90 | $21.50 | $21.85 | $21.76 | 212,512 |
| 2016-12-07 | $21.10 | $21.70 | $20.95 | $21.55 | $21.46 | 492,679 |
| 2016-12-06 | $20.70 | $21.25 | $20.70 | $21.00 | $20.92 | 588,056 |
| 2016-12-05 | $20.70 | $20.95 | $20.63 | $20.70 | $20.62 | 106,761 |
| 2016-12-02 | $20.95 | $21.05 | $20.30 | $20.75 | $20.67 | 787,679 |
| 2016-12-01 | $20.30 | $21.10 | $20.25 | $21.00 | $20.92 | 586,460 |
| 2016-11-30 | $20.20 | $20.30 | $20.05 | $20.20 | $20.12 | 1,780,162 |
| 2016-11-29 | $20.15 | $20.33 | $20.10 | $20.10 | $20.02 | 1,161,313 |
| 2016-11-28 | $20.30 | $20.45 | $20.15 | $20.20 | $20.12 | 548,617 |
| 2016-11-25 | $20.35 | $20.40 | $20.18 | $20.40 | $20.32 | 277,009 |
| 2016-11-23 | $20.05 | $20.40 | $20.00 | $20.35 | $20.27 | 485,927 |
| 2016-11-22 | $20.00 | $20.10 | $19.85 | $20.10 | $20.02 | 712,053 |
| 2016-11-21 | $20.05 | $20.10 | $19.85 | $20.00 | $19.92 | 410,964 |
| 2016-11-18 | $19.90 | $20.15 | $19.90 | $20.00 | $19.92 | 258,276 |
| 2016-11-17 | $20.10 | $20.20 | $19.90 | $20.00 | $19.92 | 302,442 |
| 2016-11-16 | $19.35 | $20.15 | $19.35 | $20.00 | $19.92 | 655,890 |
| 2016-11-15 | $19.55 | $19.65 | $19.45 | $19.55 | $19.38 | 405,833 |
| 2016-11-14 | $19.40 | $19.70 | $19.30 | $19.55 | $19.38 | 474,526 |
| 2016-11-11 | $19.35 | $19.50 | $19.20 | $19.30 | $19.14 | 566,407 |
| 2016-11-10 | $19.40 | $19.70 | $19.25 | $19.30 | $19.14 | 682,533 |
| 2016-11-09 | $19.50 | $19.75 | $19.10 | $19.60 | $19.43 | 553,480 |
| 2016-11-08 | $19.65 | $19.78 | $19.55 | $19.75 | $19.58 | 801,944 |
| 2016-11-07 | $19.75 | $19.80 | $19.63 | $19.75 | $19.58 | 417,746 |
| 2016-11-04 | $19.45 | $19.80 | $19.06 | $19.60 | $19.43 | 2,079,483 |
| 2016-11-03 | $19.65 | $20.60 | $19.20 | $19.20 | $19.04 | 4,315,888 |
| 2016-11-02 | $14.50 | $14.95 | $13.90 | $14.30 | $14.18 | 115,692 |
| 2016-11-01 | $15.35 | $15.60 | $14.60 | $14.65 | $14.53 | 111,178 |
| 2016-10-31 | $15.50 | $15.65 | $15.45 | $15.45 | $15.32 | 43,095 |
| 2016-10-28 | $15.75 | $15.80 | $15.25 | $15.40 | $15.27 | 62,375 |
| 2016-10-27 | $15.80 | $15.85 | $15.64 | $15.75 | $15.62 | 34,243 |
| 2016-10-26 | $15.60 | $16.05 | $15.60 | $15.75 | $15.62 | 33,777 |
| 2016-10-25 | $15.60 | $15.80 | $15.40 | $15.70 | $15.57 | 70,361 |
| 2016-10-24 | $15.70 | $15.85 | $15.70 | $15.75 | $15.62 | 31,395 |
| 2016-10-21 | $15.35 | $15.70 | $15.20 | $15.50 | $15.37 | 55,028 |
| 2016-10-20 | $15.70 | $15.80 | $15.45 | $15.50 | $15.37 | 34,259 |
| 2016-10-19 | $15.55 | $15.90 | $15.50 | $15.65 | $15.52 | 28,894 |
| 2016-10-18 | $15.75 | $15.85 | $15.38 | $15.45 | $15.32 | 50,765 |
| 2016-10-17 | $15.70 | $15.90 | $15.65 | $15.65 | $15.52 | 37,337 |
| 2016-10-14 | $15.84 | $15.95 | $15.66 | $15.76 | $15.63 | 56,125 |
| 2016-10-13 | $15.60 | $15.80 | $15.49 | $15.65 | $15.52 | 57,359 |
| 2016-10-12 | $15.67 | $15.94 | $15.46 | $15.86 | $15.72 | 58,087 |
| 2016-10-11 | $15.84 | $15.94 | $15.55 | $15.63 | $15.50 | 60,743 |
| 2016-10-10 | $15.97 | $16.01 | $15.78 | $15.87 | $15.73 | 93,251 |
| 2016-10-07 | $16.05 | $16.05 | $15.75 | $15.86 | $15.72 | 230,229 |
| 2016-10-06 | $15.99 | $16.48 | $15.79 | $16.00 | $15.86 | 183,673 |
| 2016-10-05 | $15.97 | $16.09 | $15.91 | $15.96 | $15.82 | 135,703 |
| 2016-10-04 | $15.93 | $16.08 | $15.84 | $15.86 | $15.72 | 90,152 |
| 2016-10-03 | $15.79 | $15.96 | $15.79 | $15.84 | $15.70 | 53,919 |
| 2016-09-30 | $15.80 | $16.00 | $15.68 | $15.85 | $15.71 | 78,453 |
| 2016-09-29 | $15.86 | $15.99 | $15.66 | $15.70 | $15.57 | 32,996 |
| 2016-09-28 | $15.78 | $15.90 | $15.59 | $15.86 | $15.72 | 58,954 |
| 2016-09-27 | $15.73 | $15.91 | $15.61 | $15.82 | $15.69 | 37,055 |
| 2016-09-26 | $16.00 | $16.00 | $15.60 | $15.79 | $15.66 | 43,001 |
| 2016-09-23 | $16.16 | $16.25 | $16.09 | $16.11 | $15.97 | 89,766 |
| 2016-09-22 | $16.18 | $16.44 | $16.11 | $16.27 | $16.13 | 58,775 |
| 2016-09-21 | $15.90 | $16.00 | $15.82 | $15.96 | $15.82 | 49,874 |
| 2016-09-20 | $16.03 | $16.03 | $15.76 | $15.81 | $15.68 | 52,633 |
| 2016-09-19 | $15.91 | $16.20 | $15.68 | $15.93 | $15.79 | 49,099 |
| 2016-09-16 | $15.78 | $15.90 | $15.48 | $15.81 | $15.68 | 99,561 |
| 2016-09-15 | $15.54 | $16.01 | $15.34 | $15.78 | $15.65 | 44,004 |
| 2016-09-14 | $15.12 | $15.70 | $15.01 | $15.58 | $15.45 | 87,295 |
| 2016-09-13 | $15.57 | $15.67 | $15.11 | $15.15 | $15.02 | 78,010 |
| 2016-09-12 | $15.41 | $15.82 | $15.41 | $15.73 | $15.60 | 73,901 |
| 2016-09-09 | $16.05 | $16.13 | $15.50 | $15.51 | $15.38 | 63,736 |
| 2016-09-08 | $16.30 | $16.52 | $16.16 | $16.23 | $16.09 | 40,092 |
| 2016-09-07 | $16.18 | $16.38 | $16.11 | $16.31 | $16.17 | 57,765 |
| 2016-09-06 | $16.18 | $16.38 | $16.06 | $16.17 | $16.03 | 48,291 |
| 2016-09-02 | $15.46 | $16.43 | $15.46 | $16.17 | $16.03 | 78,743 |
| 2016-09-01 | $15.77 | $15.93 | $15.54 | $15.84 | $15.70 | 47,354 |
| 2016-08-31 | $16.01 | $16.24 | $15.86 | $15.87 | $15.64 | 72,563 |
| 2016-08-30 | $16.09 | $16.39 | $15.91 | $16.01 | $15.78 | 57,419 |
| 2016-08-29 | $15.96 | $16.19 | $15.93 | $16.03 | $15.80 | 63,982 |
| 2016-08-26 | $15.90 | $16.16 | $15.90 | $15.97 | $15.74 | 31,511 |
| 2016-08-25 | $15.70 | $15.97 | $15.67 | $15.93 | $15.70 | 43,069 |
| 2016-08-24 | $15.91 | $16.12 | $15.78 | $15.84 | $15.61 | 71,174 |
| 2016-08-23 | $16.00 | $16.27 | $15.80 | $15.83 | $15.60 | 128,879 |
| 2016-08-22 | $15.81 | $16.02 | $15.81 | $15.90 | $15.67 | 36,315 |
| 2016-08-19 | $15.73 | $16.06 | $15.60 | $15.86 | $15.63 | 65,422 |
| 2016-08-18 | $15.88 | $16.15 | $15.77 | $15.79 | $15.56 | 31,099 |
| 2016-08-17 | $15.88 | $16.02 | $15.80 | $15.93 | $15.70 | 51,497 |
| 2016-08-16 | $15.99 | $16.15 | $15.85 | $15.92 | $15.69 | 46,825 |
| 2016-08-15 | $15.98 | $16.20 | $15.96 | $16.00 | $15.77 | 76,471 |
| 2016-08-12 | $15.94 | $15.98 | $15.71 | $15.93 | $15.70 | 35,339 |
| 2016-08-11 | $15.75 | $16.04 | $15.75 | $15.95 | $15.72 | 52,764 |
| 2016-08-10 | $15.83 | $15.87 | $15.51 | $15.73 | $15.51 | 40,132 |
| 2016-08-09 | $15.53 | $15.90 | $15.53 | $15.79 | $15.56 | 49,051 |
| 2016-08-08 | $15.73 | $15.89 | $15.54 | $15.62 | $15.40 | 43,472 |
| 2016-08-05 | $15.35 | $16.12 | $15.35 | $15.72 | $15.50 | 93,485 |
| 2016-08-04 | $14.38 | $15.53 | $14.11 | $15.26 | $15.04 | 114,990 |
| 2016-08-03 | $14.96 | $15.35 | $14.82 | $15.23 | $15.01 | 53,634 |
| 2016-08-02 | $15.46 | $15.46 | $14.99 | $15.08 | $14.86 | 78,471 |
| 2016-08-01 | $15.81 | $15.99 | $15.44 | $15.49 | $15.27 | 112,859 |
| 2016-07-29 | $15.76 | $16.10 | $15.76 | $15.89 | $15.66 | 121,581 |
| 2016-07-28 | $15.98 | $15.98 | $15.53 | $15.79 | $15.56 | 57,805 |
| 2016-07-27 | $16.26 | $16.39 | $16.05 | $16.11 | $15.88 | 86,876 |
| 2016-07-26 | $16.08 | $16.35 | $15.98 | $16.13 | $15.90 | 138,540 |
| 2016-07-25 | $15.97 | $16.20 | $15.89 | $16.02 | $15.79 | 47,920 |
| 2016-07-22 | $15.99 | $16.11 | $15.90 | $16.03 | $15.80 | 39,445 |
| 2016-07-21 | $16.03 | $16.37 | $15.93 | $16.03 | $15.80 | 52,069 |
| 2016-07-20 | $15.68 | $16.16 | $15.54 | $15.94 | $15.71 | 69,581 |
| 2016-07-19 | $15.62 | $15.80 | $15.57 | $15.60 | $15.38 | 85,303 |
| 2016-07-18 | $15.36 | $15.75 | $15.13 | $15.67 | $15.45 | 81,480 |
| 2016-07-15 | $15.33 | $15.45 | $15.20 | $15.37 | $15.15 | 66,136 |
| 2016-07-14 | $15.25 | $15.46 | $15.08 | $15.23 | $15.01 | 78,788 |
| 2016-07-13 | $15.07 | $15.19 | $14.80 | $15.02 | $14.81 | 92,988 |
| 2016-07-12 | $14.89 | $15.18 | $14.74 | $14.93 | $14.72 | 109,314 |
| 2016-07-11 | $14.44 | $14.79 | $14.42 | $14.73 | $14.52 | 117,409 |
| 2016-07-08 | $13.59 | $14.34 | $13.59 | $14.31 | $14.11 | 115,826 |
| 2016-07-07 | $13.34 | $13.96 | $13.20 | $13.42 | $13.23 | 165,296 |
| 2016-07-06 | $13.14 | $13.53 | $13.14 | $13.35 | $13.16 | 204,603 |
| 2016-07-05 | $13.73 | $13.73 | $13.12 | $13.30 | $13.11 | 78,478 |
| 2016-07-01 | $13.86 | $14.26 | $13.69 | $13.80 | $13.60 | 101,639 |
| 2016-06-30 | $13.59 | $13.75 | $13.21 | $13.75 | $13.55 | 157,956 |
| 2016-06-29 | $13.50 | $13.77 | $12.55 | $13.60 | $13.41 | 167,255 |
| 2016-06-28 | $14.10 | $14.10 | $13.25 | $13.62 | $13.43 | 131,399 |
| 2016-06-27 | $14.36 | $14.36 | $13.86 | $14.04 | $13.84 | 168,089 |
| 2016-06-24 | $15.00 | $15.07 | $14.26 | $14.60 | $14.39 | 552,733 |
| 2016-06-23 | $15.78 | $16.25 | $15.71 | $16.10 | $15.87 | 91,742 |
| 2016-06-22 | $15.64 | $15.80 | $15.45 | $15.53 | $15.31 | 107,536 |
| 2016-06-21 | $16.44 | $16.44 | $15.30 | $15.58 | $15.36 | 199,328 |
| 2016-06-20 | $16.42 | $16.83 | $16.26 | $16.52 | $16.28 | 144,083 |
| 2016-06-17 | $15.95 | $16.30 | $15.82 | $16.25 | $16.02 | 128,481 |
| 2016-06-16 | $15.78 | $16.12 | $15.62 | $15.94 | $15.71 | 96,496 |
| 2016-06-15 | $16.02 | $16.35 | $15.89 | $15.89 | $15.66 | 70,417 |
| 2016-06-14 | $15.96 | $16.17 | $15.71 | $15.88 | $15.65 | 122,091 |
| 2016-06-13 | $16.19 | $16.38 | $15.90 | $16.02 | $15.79 | 102,178 |
| 2016-06-10 | $16.30 | $16.48 | $16.06 | $16.22 | $15.99 | 56,580 |
| 2016-06-09 | $16.43 | $16.61 | $16.35 | $16.46 | $16.22 | 70,323 |
| 2016-06-08 | $16.65 | $16.75 | $16.47 | $16.55 | $16.31 | 61,470 |
| 2016-06-07 | $16.41 | $16.71 | $16.27 | $16.54 | $16.30 | 87,858 |
| 2016-06-06 | $16.17 | $16.50 | $15.96 | $16.32 | $16.09 | 105,058 |
| 2016-06-03 | $16.43 | $16.43 | $15.82 | $16.11 | $15.88 | 82,819 |
| 2016-06-02 | $16.27 | $16.50 | $16.17 | $16.40 | $16.07 | 70,788 |
| 2016-06-01 | $16.16 | $16.27 | $15.68 | $16.25 | $15.93 | 82,198 |
| 2016-05-31 | $16.40 | $16.65 | $16.21 | $16.30 | $15.98 | 116,225 |
| 2016-05-27 | $15.90 | $16.38 | $15.90 | $16.36 | $16.03 | 69,868 |
| 2016-05-26 | $15.94 | $16.14 | $15.83 | $15.90 | $15.58 | 79,069 |
| 2016-05-25 | $15.70 | $16.07 | $15.70 | $15.94 | $15.62 | 105,431 |
| 2016-05-24 | $15.47 | $15.80 | $15.47 | $15.65 | $15.34 | 108,372 |
| 2016-05-23 | $15.59 | $15.62 | $15.34 | $15.36 | $15.05 | 63,665 |
| 2016-05-20 | $15.40 | $15.58 | $15.40 | $15.54 | $15.23 | 65,445 |
| 2016-05-19 | $15.45 | $15.79 | $15.25 | $15.31 | $15.01 | 61,695 |
| 2016-05-18 | $15.19 | $15.79 | $15.19 | $15.60 | $15.29 | 83,259 |
| 2016-05-17 | $15.41 | $15.71 | $15.15 | $15.30 | $15.00 | 128,353 |
| 2016-05-16 | $15.58 | $15.74 | $15.48 | $15.49 | $15.18 | 84,258 |
| 2016-05-13 | $15.76 | $15.98 | $15.49 | $15.50 | $15.19 | 72,392 |
| 2016-05-12 | $15.83 | $15.99 | $15.73 | $15.82 | $15.50 | 77,834 |
| 2016-05-11 | $15.88 | $16.09 | $15.67 | $15.69 | $15.38 | 72,800 |
| 2016-05-10 | $15.97 | $16.12 | $15.71 | $16.01 | $15.69 | 168,035 |
| 2016-05-09 | $16.00 | $16.00 | $15.76 | $15.94 | $15.62 | 82,872 |
| 2016-05-06 | $15.72 | $16.29 | $15.72 | $15.95 | $15.63 | 194,315 |
| 2016-05-05 | $16.50 | $16.50 | $15.70 | $15.72 | $15.41 | 141,583 |
| 2016-05-04 | $15.54 | $15.79 | $15.29 | $15.49 | $15.18 | 71,951 |
| 2016-05-03 | $15.91 | $15.91 | $15.42 | $15.66 | $15.35 | 84,505 |
| 2016-05-02 | $15.95 | $16.14 | $15.56 | $15.93 | $15.61 | 125,228 |
| 2016-04-29 | $16.26 | $16.37 | $15.86 | $15.93 | $15.61 | 68,024 |
| 2016-04-28 | $16.19 | $16.48 | $16.01 | $16.25 | $15.93 | 131,882 |
| 2016-04-27 | $16.50 | $16.60 | $16.31 | $16.37 | $16.04 | 79,204 |
| 2016-04-26 | $16.38 | $16.70 | $16.32 | $16.53 | $16.20 | 103,680 |
| 2016-04-25 | $16.38 | $16.46 | $16.16 | $16.41 | $16.08 | 41,002 |
| 2016-04-22 | $16.40 | $16.52 | $16.16 | $16.36 | $16.03 | 84,482 |
| 2016-04-21 | $16.70 | $16.77 | $16.31 | $16.42 | $16.09 | 59,221 |
| 2016-04-20 | $16.58 | $16.88 | $16.02 | $16.63 | $16.30 | 57,818 |
| 2016-04-19 | $16.39 | $16.91 | $16.14 | $16.43 | $16.10 | 79,237 |
| 2016-04-18 | $15.88 | $16.28 | $15.64 | $16.22 | $15.90 | 63,415 |
| 2016-04-15 | $16.13 | $16.13 | $15.63 | $15.88 | $15.56 | 103,812 |
| 2016-04-14 | $15.85 | $16.24 | $15.59 | $16.15 | $15.83 | 93,461 |
| 2016-04-13 | $15.49 | $15.90 | $15.45 | $15.83 | $15.51 | 192,334 |
| 2016-04-12 | $15.50 | $15.56 | $15.32 | $15.44 | $15.13 | 95,055 |
| 2016-04-11 | $15.41 | $15.85 | $15.38 | $15.40 | $15.09 | 69,380 |
| 2016-04-08 | $15.13 | $15.66 | $15.13 | $15.22 | $14.92 | 58,812 |
| 2016-04-07 | $15.37 | $15.51 | $14.92 | $15.00 | $14.61 | 232,002 |
| 2016-04-06 | $15.43 | $15.57 | $15.26 | $15.44 | $15.04 | 67,084 |
| 2016-04-05 | $15.00 | $15.47 | $14.83 | $15.33 | $14.94 | 81,060 |
| 2016-04-04 | $15.75 | $15.77 | $14.93 | $15.08 | $14.69 | 388,287 |
| 2016-04-01 | $16.66 | $16.77 | $15.49 | $15.71 | $15.31 | 156,817 |
| 2016-03-31 | $16.30 | $17.00 | $16.30 | $16.81 | $16.38 | 299,631 |
| 2016-03-30 | $16.05 | $16.29 | $15.89 | $16.26 | $15.84 | 102,975 |
| 2016-03-29 | $15.38 | $16.10 | $15.07 | $15.90 | $15.49 | 194,824 |
| 2016-03-28 | $15.00 | $15.69 | $14.97 | $15.48 | $15.08 | 166,807 |
| 2016-03-24 | $14.62 | $15.10 | $14.20 | $14.95 | $14.57 | 100,574 |
| 2016-03-23 | $15.15 | $15.36 | $14.65 | $14.68 | $14.30 | 139,239 |
| 2016-03-22 | $15.23 | $15.34 | $15.04 | $15.23 | $14.84 | 111,653 |
| 2016-03-21 | $15.31 | $15.53 | $15.04 | $15.41 | $15.01 | 112,660 |
| 2016-03-18 | $15.17 | $15.51 | $15.13 | $15.30 | $14.91 | 208,553 |
| 2016-03-17 | $14.78 | $15.27 | $14.76 | $15.08 | $14.69 | 150,314 |
| 2016-03-16 | $14.41 | $14.96 | $14.41 | $14.80 | $14.42 | 126,573 |
| 2016-03-15 | $14.69 | $14.78 | $14.37 | $14.45 | $14.08 | 108,336 |
| 2016-03-14 | $14.60 | $14.81 | $14.49 | $14.73 | $14.35 | 91,768 |
| 2016-03-11 | $14.41 | $14.79 | $14.31 | $14.74 | $14.36 | 207,668 |
| 2016-03-10 | $14.37 | $14.64 | $13.97 | $14.22 | $13.85 | 78,273 |
| 2016-03-09 | $14.41 | $14.41 | $14.15 | $14.28 | $13.91 | 122,999 |
| 2016-03-08 | $14.83 | $14.83 | $14.25 | $14.28 | $13.91 | 67,900 |
| 2016-03-07 | $14.46 | $14.95 | $14.44 | $14.94 | $14.56 | 169,762 |
| 2016-03-04 | $14.99 | $14.99 | $14.43 | $14.45 | $14.08 | 172,525 |
| 2016-03-03 | $14.82 | $15.27 | $14.75 | $14.89 | $14.51 | 130,020 |
| 2016-03-02 | $14.58 | $14.86 | $14.56 | $14.72 | $14.34 | 100,317 |
| 2016-03-01 | $14.54 | $14.74 | $14.26 | $14.58 | $14.21 | 109,303 |
| 2016-02-29 | $13.92 | $14.62 | $13.92 | $14.28 | $13.91 | 127,480 |
| 2016-02-26 | $14.29 | $14.38 | $13.78 | $14.09 | $13.73 | 170,006 |
| 2016-02-25 | $12.44 | $14.52 | $12.44 | $14.24 | $13.87 | 319,223 |
| 2016-02-24 | $12.09 | $12.09 | $11.54 | $11.92 | $11.61 | 166,244 |
| 2016-02-23 | $12.63 | $12.63 | $12.19 | $12.23 | $11.92 | 76,569 |
| 2016-02-22 | $12.47 | $12.74 | $12.40 | $12.71 | $12.38 | 81,645 |
| 2016-02-19 | $12.34 | $12.48 | $11.93 | $12.27 | $11.95 | 66,749 |
| 2016-02-18 | $12.57 | $12.73 | $12.28 | $12.34 | $12.02 | 93,586 |
| 2016-02-17 | $12.23 | $12.69 | $12.07 | $12.63 | $12.31 | 77,866 |
| 2016-02-16 | $11.98 | $12.07 | $11.75 | $12.02 | $11.71 | 76,023 |
| 2016-02-12 | $11.30 | $11.85 | $11.21 | $11.71 | $11.41 | 112,058 |
| 2016-02-11 | $11.00 | $11.27 | $10.87 | $11.17 | $10.88 | 89,731 |
| 2016-02-10 | $11.30 | $11.52 | $11.12 | $11.16 | $10.87 | 79,985 |
| 2016-02-09 | $11.17 | $11.48 | $10.93 | $11.16 | $10.87 | 89,214 |
| 2016-02-08 | $11.42 | $11.48 | $11.04 | $11.36 | $11.07 | 97,349 |
| 2016-02-05 | $11.78 | $11.78 | $11.40 | $11.44 | $11.15 | 143,362 |
| 2016-02-04 | $11.70 | $11.96 | $11.59 | $11.74 | $11.44 | 126,499 |
| 2016-02-03 | $12.05 | $12.08 | $11.61 | $11.73 | $11.43 | 156,224 |
| 2016-02-02 | $12.07 | $12.07 | $11.70 | $11.96 | $11.65 | 231,157 |
| 2016-02-01 | $11.79 | $12.20 | $11.61 | $12.14 | $11.83 | 178,206 |
| 2016-01-29 | $11.88 | $11.94 | $11.68 | $11.85 | $11.55 | 145,860 |
| 2016-01-28 | $11.81 | $11.92 | $11.60 | $11.77 | $11.47 | 404,567 |
| 2016-01-27 | $12.62 | $12.64 | $11.60 | $11.80 | $11.50 | 684,075 |
| 2016-01-26 | $13.32 | $13.47 | $13.07 | $13.17 | $12.83 | 61,962 |
| 2016-01-25 | $13.04 | $13.43 | $13.04 | $13.19 | $12.85 | 157,373 |
| 2016-01-22 | $13.34 | $13.40 | $12.97 | $13.14 | $12.80 | 130,265 |
| 2016-01-21 | $13.41 | $13.54 | $12.83 | $13.03 | $12.70 | 130,434 |
| 2016-01-20 | $13.50 | $13.60 | $12.78 | $13.31 | $12.97 | 163,432 |
| 2016-01-19 | $14.38 | $14.50 | $13.70 | $13.87 | $13.51 | 134,404 |
| 2016-01-15 | $14.53 | $14.53 | $13.62 | $14.33 | $13.96 | 133,500 |
| 2016-01-14 | $15.46 | $15.46 | $14.79 | $14.99 | $14.61 | 81,860 |
| 2016-01-13 | $16.65 | $16.65 | $15.21 | $15.45 | $15.05 | 170,097 |
| 2016-01-12 | $16.29 | $16.36 | $15.90 | $16.27 | $15.85 | 123,152 |
| 2016-01-11 | $16.22 | $16.22 | $15.62 | $16.11 | $15.70 | 75,129 |
| 2016-01-08 | $16.64 | $16.68 | $16.01 | $16.08 | $15.67 | 90,622 |
| 2016-01-07 | $16.60 | $16.61 | $16.24 | $16.48 | $16.06 | 157,999 |
| 2016-01-06 | $17.42 | $17.49 | $16.96 | $16.99 | $16.55 | 144,612 |
| 2016-01-05 | $18.49 | $18.49 | $17.46 | $17.74 | $17.28 | 153,282 |
| 2016-01-04 | $17.96 | $18.49 | $17.52 | $18.34 | $17.87 | 130,459 |
| 2015-12-31 | $18.62 | $18.70 | $18.32 | $18.34 | $17.87 | 119,111 |
| 2015-12-30 | $18.75 | $18.97 | $18.50 | $18.70 | $18.22 | 126,498 |
| 2015-12-29 | $18.59 | $18.86 | $18.48 | $18.75 | $18.27 | 101,694 |
| 2015-12-28 | $19.01 | $19.10 | $18.44 | $18.56 | $18.08 | 48,081 |
| 2015-12-24 | $19.05 | $19.15 | $18.94 | $18.98 | $18.49 | 25,383 |
| 2015-12-23 | $18.79 | $19.11 | $18.75 | $19.07 | $18.58 | 42,241 |
| 2015-12-22 | $18.31 | $18.73 | $18.27 | $18.67 | $18.19 | 54,675 |
| 2015-12-21 | $18.04 | $18.33 | $17.66 | $18.22 | $17.75 | 154,326 |
| 2015-12-18 | $18.83 | $18.84 | $17.64 | $17.85 | $17.39 | 520,187 |
| 2015-12-17 | $19.29 | $19.47 | $18.78 | $18.85 | $18.37 | 101,824 |
| 2015-12-16 | $18.78 | $19.53 | $18.49 | $19.35 | $18.85 | 151,089 |
| 2015-12-15 | $19.03 | $19.33 | $18.42 | $18.60 | $18.12 | 159,770 |
| 2015-12-14 | $19.13 | $19.38 | $18.80 | $18.98 | $18.49 | 93,796 |
| 2015-12-11 | $19.64 | $19.68 | $18.88 | $19.08 | $18.59 | 85,827 |
| 2015-12-10 | $19.26 | $20.05 | $19.26 | $19.71 | $19.20 | 84,211 |
| 2015-12-09 | $19.14 | $19.71 | $19.00 | $19.26 | $18.77 | 78,861 |
| 2015-12-08 | $19.22 | $19.38 | $18.74 | $19.14 | $18.65 | 218,977 |
| 2015-12-07 | $20.21 | $20.59 | $19.44 | $19.58 | $19.08 | 177,599 |
| 2015-12-04 | $20.16 | $20.89 | $19.90 | $20.12 | $19.60 | 129,996 |
| 2015-12-03 | $20.22 | $20.82 | $19.61 | $20.06 | $19.54 | 467,027 |
| 2015-12-02 | $20.19 | $21.00 | $19.56 | $20.10 | $19.58 | 435,391 |
| 2015-12-01 | $22.41 | $22.47 | $18.68 | $20.30 | $19.78 | 661,841 |
| 2015-11-30 | $22.18 | $22.70 | $22.01 | $22.52 | $21.94 | 142,857 |
| 2015-11-27 | $22.08 | $22.31 | $21.88 | $22.02 | $21.45 | 21,383 |
| 2015-11-25 | $22.08 | $22.33 | $21.94 | $21.99 | $21.43 | 108,802 |
| 2015-11-24 | $21.48 | $22.28 | $21.45 | $22.13 | $21.56 | 57,411 |
| 2015-11-23 | $21.51 | $21.72 | $21.39 | $21.55 | $21.00 | 49,658 |
| 2015-11-20 | $21.60 | $21.85 | $21.40 | $21.51 | $20.96 | 75,489 |
| 2015-11-19 | $21.40 | $21.77 | $21.40 | $21.58 | $21.03 | 63,707 |
| 2015-11-18 | $21.10 | $21.48 | $20.91 | $21.39 | $20.84 | 73,365 |
| 2015-11-17 | $21.35 | $21.63 | $21.05 | $21.21 | $20.58 | 51,906 |
| 2015-11-16 | $21.00 | $21.33 | $20.78 | $21.26 | $20.63 | 47,039 |
| 2015-11-13 | $21.41 | $21.69 | $21.10 | $21.18 | $20.55 | 73,726 |
| 2015-11-12 | $21.49 | $21.78 | $21.34 | $21.41 | $20.77 | 74,683 |
| 2015-11-11 | $21.42 | $21.91 | $21.10 | $21.68 | $21.03 | 135,410 |
| 2015-11-10 | $21.42 | $22.46 | $21.33 | $22.35 | $21.68 | 96,140 |
| 2015-11-09 | $22.42 | $22.63 | $21.02 | $21.40 | $20.76 | 256,307 |
| 2015-11-06 | $22.75 | $23.15 | $22.57 | $22.92 | $22.24 | 137,735 |
| 2015-11-05 | $23.90 | $24.20 | $22.73 | $22.83 | $22.15 | 204,663 |
| 2015-11-04 | $22.45 | $24.43 | $22.04 | $23.90 | $23.19 | 764,759 |
| 2015-11-03 | $23.45 | $24.62 | $21.74 | $23.30 | $22.61 | 305,989 |
| 2015-11-02 | $21.94 | $24.34 | $21.94 | $23.80 | $23.09 | 203,003 |
| 2015-10-30 | $21.63 | $21.87 | $21.33 | $21.82 | $21.17 | 83,054 |
| 2015-10-29 | $21.87 | $22.04 | $21.28 | $21.58 | $20.94 | 48,229 |
| 2015-10-28 | $21.28 | $22.10 | $21.28 | $21.98 | $21.33 | 70,300 |
| 2015-10-27 | $21.67 | $21.76 | $20.89 | $21.29 | $20.66 | 149,478 |
| 2015-10-26 | $21.60 | $21.86 | $21.35 | $21.78 | $21.13 | 52,628 |
| 2015-10-23 | $20.97 | $21.72 | $20.97 | $21.57 | $20.93 | 67,680 |
| 2015-10-22 | $20.16 | $20.91 | $20.16 | $20.83 | $20.21 | 53,850 |
| 2015-10-21 | $20.15 | $20.39 | $19.98 | $20.08 | $19.48 | 56,216 |
| 2015-10-20 | $20.26 | $20.52 | $19.85 | $20.12 | $19.52 | 126,441 |
| 2015-10-19 | $20.25 | $20.47 | $19.94 | $20.22 | $19.62 | 100,125 |
| 2015-10-16 | $20.56 | $20.67 | $20.05 | $20.29 | $19.69 | 65,277 |
| 2015-10-15 | $20.49 | $20.97 | $20.42 | $20.52 | $19.91 | 176,696 |
| 2015-10-14 | $20.91 | $20.91 | $19.67 | $20.39 | $19.78 | 330,825 |
| 2015-10-13 | $21.78 | $22.15 | $21.30 | $21.85 | $21.20 | 164,932 |
| 2015-10-12 | $22.02 | $22.16 | $21.72 | $21.93 | $21.28 | 68,794 |
| 2015-10-09 | $22.09 | $22.50 | $21.78 | $21.90 | $21.25 | 118,431 |
| 2015-10-08 | $21.94 | $22.19 | $21.94 | $22.07 | $21.41 | 127,560 |
| 2015-10-07 | $21.20 | $21.99 | $20.92 | $21.93 | $21.28 | 128,885 |
| 2015-10-06 | $21.01 | $21.35 | $20.97 | $21.00 | $20.38 | 115,860 |
| 2015-10-05 | $20.78 | $21.58 | $20.78 | $21.10 | $20.47 | 118,008 |
| 2015-10-02 | $20.62 | $21.07 | $20.33 | $20.66 | $20.05 | 102,486 |
| 2015-10-01 | $21.18 | $22.37 | $20.09 | $20.73 | $20.11 | 123,444 |
| 2015-09-30 | $20.61 | $21.05 | $20.42 | $21.01 | $20.38 | 120,671 |
| 2015-09-29 | $20.04 | $20.90 | $19.92 | $20.39 | $19.78 | 80,702 |
| 2015-09-28 | $19.88 | $20.19 | $19.72 | $20.02 | $19.42 | 69,457 |
| 2015-09-25 | $20.57 | $20.57 | $19.85 | $20.02 | $19.42 | 111,945 |
| 2015-09-24 | $20.41 | $20.66 | $19.70 | $20.34 | $19.73 | 103,163 |
| 2015-09-23 | $20.71 | $21.03 | $20.38 | $20.65 | $20.04 | 77,552 |
| 2015-09-22 | $22.17 | $22.17 | $20.30 | $20.72 | $20.10 | 114,235 |
| 2015-09-21 | $22.50 | $22.50 | $21.98 | $22.22 | $21.56 | 94,313 |
| 2015-09-18 | $21.48 | $22.50 | $21.30 | $22.44 | $21.77 | 257,691 |
| 2015-09-17 | $21.59 | $21.96 | $21.48 | $21.72 | $21.07 | 218,861 |
| 2015-09-16 | $21.25 | $21.75 | $21.14 | $21.52 | $20.88 | 196,807 |
| 2015-09-15 | $21.00 | $21.49 | $20.89 | $21.37 | $20.73 | 137,429 |
| 2015-09-14 | $21.00 | $21.23 | $20.80 | $20.96 | $20.34 | 134,641 |
| 2015-09-11 | $20.81 | $21.36 | $20.81 | $21.02 | $20.39 | 216,628 |
| 2015-09-10 | $20.82 | $20.98 | $20.75 | $20.97 | $20.35 | 117,842 |
| 2015-09-09 | $20.97 | $20.97 | $20.55 | $20.81 | $20.19 | 116,209 |
| 2015-09-08 | $19.81 | $21.81 | $19.70 | $20.97 | $20.35 | 164,314 |
| 2015-09-04 | $20.84 | $20.84 | $19.10 | $19.53 | $18.95 | 258,769 |
| 2015-09-03 | $20.17 | $21.00 | $19.46 | $20.88 | $20.26 | 284,074 |
| 2015-09-02 | $20.26 | $21.00 | $19.58 | $19.99 | $19.40 | 218,045 |
| 2015-09-01 | $18.86 | $20.79 | $18.86 | $20.02 | $19.42 | 368,710 |
| 2015-08-31 | $18.91 | $18.93 | $18.51 | $18.88 | $18.32 | 37,024 |
Metaldyne Performance Group Inc (MPG) News Headlines
Recent Metaldyne Performance Group Inc (MPG) News
Similar Companies to Metaldyne Performance Group Inc (MPG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |