New Zealand markets closed

Metro Performance Glass Limited (MPG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.2750-0.0050 (-1.79%)
At close: 4:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20200.28000.29000.27500.27500.2750293,313
28 Sep 20200.26500.28000.26500.28000.280088,758
25 Sep 20200.26000.27000.26000.26000.260022,624
24 Sep 20200.26500.26500.25500.25500.2550231,571
23 Sep 20200.27000.27000.26000.27000.2700110,398
22 Sep 20200.26500.27000.25500.27000.2700181,153
21 Sep 20200.26000.26500.25500.26000.260043,479
18 Sep 20200.26000.26500.26000.26500.265082,320
17 Sep 20200.25000.27000.25000.26000.2600148,876
16 Sep 20200.25000.25500.24000.25500.255095,784
15 Sep 20200.23500.25000.23500.24500.2450600,711
14 Sep 20200.23500.23500.23000.23000.230088,583
11 Sep 20200.23500.24000.23000.23500.2350298,961
10 Sep 20200.23500.24000.23000.23000.230023,109
09 Sep 20200.24000.24000.23500.23500.23501,760,428
08 Sep 20200.23000.24000.23000.24000.2400406,162
07 Sep 20200.23000.23500.23000.23000.230055,448
04 Sep 20200.24000.24000.23000.23000.230084,078
03 Sep 20200.23000.24000.23000.24000.240036,942
02 Sep 20200.23500.24000.23000.23000.230080,352
01 Sep 20200.23000.24000.23000.24000.2400126,666
31 Aug 20200.23500.24000.23000.23000.2300270,521
28 Aug 20200.23500.24000.23000.23000.2300182,284
27 Aug 20200.23500.24000.23000.24000.240050,982
26 Aug 20200.23500.24000.23500.23500.235057,677
25 Aug 20200.24000.24000.23000.23500.235077,668
24 Aug 20200.24000.24000.23000.24000.2400378,778
21 Aug 20200.21500.24000.21500.24000.2400656,327
20 Aug 20200.21000.22000.21000.21000.210061,342
19 Aug 20200.22000.22000.21000.21000.2100173,945
18 Aug 20200.20500.22000.20500.21500.2150149,268
17 Aug 20200.20500.21500.20500.21000.2100103,038
14 Aug 20200.20000.20500.20000.20500.2050162,053
13 Aug 20200.20000.20500.20000.20000.2000102,461
12 Aug 20200.21000.21500.20000.20000.2000212,780
11 Aug 20200.20000.22000.20000.22000.220025,313
10 Aug 20200.21000.21000.20000.20000.2000187,854
07 Aug 20200.22000.22000.20500.21000.2100105,580
06 Aug 20200.20500.22000.20500.22000.2200141,478
05 Aug 20200.20500.20500.20500.20500.20507,626
04 Aug 20200.21500.21500.20500.20500.2050163,316
03 Aug 20200.21000.22000.20500.21500.2150156,492
31 Jul 20200.21000.21500.21000.21000.2100112,054
30 Jul 20200.21500.21500.21000.21000.210016,024
29 Jul 20200.21500.21500.21000.21000.210042,552
28 Jul 20200.22000.22000.21000.21500.215075,527
27 Jul 20200.20000.22000.20000.22000.2200457,694
24 Jul 20200.20500.20500.20000.20000.200019,627
23 Jul 20200.19500.20000.19500.20000.200084,983
22 Jul 20200.20500.21000.19500.19500.1950812,482
21 Jul 20200.20000.21000.20000.20500.2050158,745
20 Jul 20200.20000.20500.20000.20000.2000162,681
17 Jul 20200.20000.20500.20000.20000.2000123,811
16 Jul 20200.21000.21000.20000.20500.205041,127
15 Jul 20200.20000.21000.20000.20500.2050148,070
14 Jul 20200.20000.20500.20000.20500.205050,012
13 Jul 20200.20000.20500.20000.20000.200077,438
10 Jul 20200.20000.20500.20000.20000.200027,538
09 Jul 20200.20000.21000.20000.20000.2000154,018
08 Jul 20200.20500.20500.20000.20000.200060,423
07 Jul 20200.20500.21000.20500.20500.2050235,485
06 Jul 20200.20500.21000.20000.20500.205077,722
03 Jul 20200.20500.22000.20000.20000.2000282,383
02 Jul 20200.19500.20000.19500.20000.200072,256
01 Jul 20200.18800.19500.18800.19500.195046,747
30 Jun 20200.19200.19500.18400.18400.184062,003
29 Jun 20200.19500.19500.19200.19200.192010,946
26 Jun 20200.18500.19500.18500.19400.1940223,435
25 Jun 20200.19200.19200.18300.18400.1840171,189
24 Jun 20200.19900.20000.18900.18900.1890128,885
23 Jun 20200.20000.20000.18800.20000.2000444,654
22 Jun 20200.21500.21500.19900.20000.2000326,204
19 Jun 20200.22500.23000.20500.22000.2200645,834
18 Jun 20200.22000.23500.21500.23500.2350504,088
17 Jun 20200.21000.22500.21000.22000.2200215,013
16 Jun 20200.21000.21500.21000.21000.210053,963
15 Jun 20200.20000.22000.20000.21000.2100185,316
12 Jun 20200.19800.20500.19000.20000.2000336,184
11 Jun 20200.23000.23500.21000.21500.2150246,413
10 Jun 20200.24000.24500.23000.23000.2300107,272
09 Jun 20200.23500.25000.23500.24000.2400602,490
08 Jun 20200.18800.25500.18700.23500.23501,048,256
05 Jun 20200.17100.18700.17100.18600.1860354,495
04 Jun 20200.16800.17200.16700.17100.1710341,908
03 Jun 20200.16700.16800.16700.16800.168062,589
02 Jun 20200.16400.16800.16300.16600.1660154,670
29 May 20200.16500.16600.16300.16500.1650202,645
28 May 20200.16700.16900.16500.16500.1650144,525
27 May 20200.16800.16800.16600.16800.1680252,495
26 May 20200.15600.16700.15600.16700.1670189,758
25 May 20200.15200.15400.15100.15300.1530287,207
22 May 20200.16100.16200.15100.15100.1510650,428
21 May 20200.16600.16700.16000.16000.1600353,215
20 May 20200.17200.17200.16700.16800.1680218,685
19 May 20200.15500.17200.15500.17100.1710199,996
18 May 20200.15600.16000.15500.15500.1550771,411
15 May 20200.15800.16000.15400.15500.1550693,297
14 May 20200.15800.16000.15700.15700.1570376,350
13 May 20200.17100.17100.15800.15800.1580945,663
12 May 20200.17000.17100.16800.17000.1700634,423
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...