MISTRAS Group Inc $21.73

up +0.06


27/8/2014 02:40 PM  |  NYSE : MG  
Industries : Diversified Services / Security & Protection Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MG historical data

Date Open High Low Close Volume
8/26/201421.3521.8021.3521.6742,488
8/26/2014124.95125.16123.83123.89315,952
8/25/201421.1121.5520.8421.4838,724
8/25/2014124.48125.39124.15125.05358,093
8/22/201421.3521.3520.8921.06173,254
8/22/2014124.20124.56123.45124.01757,424
8/21/201420.8721.5420.7921.38162,618
8/21/2014125.11125.34124.18124.18431,928
8/20/201420.9721.1820.6020.98157,603
8/20/2014124.05125.27123.80125.24316,221
8/19/201421.8821.8821.4821.4945,273
8/19/2014123.15124.80123.08124.68440,007
8/18/201421.9922.0521.7021.8344,504
8/18/2014122.06123.15122.06122.66407,361
8/15/201421.9021.9621.2821.7157,371
8/15/2014122.75122.95120.81122.04580,608
8/14/201422.0022.0021.8121.8628,931
8/14/2014121.94122.81121.69122.60443,935
8/13/201421.9822.2121.6622.0195,524
8/13/2014122.09122.74121.57121.80513,532
8/12/201422.1422.3021.8321.9689,990
8/12/2014122.25122.69120.99121.26658,765
8/11/201421.7722.4821.7722.1782,928
8/11/2014122.33123.75121.61121.82518,883
8/8/201421.5222.0621.3721.78134,821
8/8/2014118.60122.61117.40122.21900,192
8/7/201421.2021.8320.7621.5373,138
8/7/2014117.01117.55114.36115.19647,370
8/6/201421.3722.3521.3722.0644,907
8/6/2014118.00118.27116.58117.00512,811
8/5/201420.7921.8820.7921.61138,015
8/5/2014118.29119.49117.18118.60752,279
8/4/201420.8621.2920.4320.90258,531
8/1/201421.1921.3520.6620.7071,380
8/1/2014117.36117.64115.30116.96448,530
7/31/201421.2921.7720.9621.1274,854
7/31/2014120.20120.21117.04117.09772,087
7/30/201422.0922.0921.5621.6341,277
7/30/2014120.01120.56119.23120.21449,745
7/29/201421.9022.1721.7321.8524,146
7/29/2014119.50120.19119.05119.08469,950
7/28/201421.8022.0721.3921.9434,203
7/28/2014119.77119.99119.04119.58241,023
7/25/201421.8121.9621.3021.8639,531
7/25/2014118.56120.35118.56119.77264,664
7/24/201422.5322.5322.0422.0833,013
7/24/2014120.00120.39118.88118.89202,089
7/23/201422.2522.5122.2222.4219,108
7/23/2014118.73119.80118.41119.68210,947
7/22/201422.3222.5822.2222.3116,777
7/22/2014118.03119.00117.96118.81257,188
7/21/201422.5322.5322.1422.2219,809
7/21/2014118.40118.69117.30117.45304,758
7/18/201422.2222.6722.2222.6341,452
7/18/2014117.74118.59117.74118.41383,988
7/17/201422.6322.8822.3022.3438,152
7/17/2014118.38119.16117.76118.04306,898
7/16/201422.9023.0522.5722.8737,048
7/16/2014119.20120.50118.89119.03449,479
7/15/201423.5123.6122.8222.8372,440
7/15/2014118.32119.34118.31118.95255,294
7/14/201423.7723.8623.4823.6476,523
7/14/2014119.10119.70118.23118.56289,070
7/11/201423.4023.5623.0823.4549,722
7/11/2014117.23119.05116.76118.18357,486
7/10/201423.5023.5023.2723.4238,105
7/10/2014115.75117.19115.09116.92327,928
7/9/201424.1724.3123.8423.9131,204
7/9/2014116.35116.93115.64116.93231,376
7/8/201424.3024.3323.9223.9845,416
7/8/2014116.32116.58115.01116.35360,384
7/7/201424.8324.8924.2024.2938,738
7/7/2014116.52117.43116.01116.66338,786
7/4/2014117.02117.60116.15116.6045,794
7/3/201424.9925.0024.8524.9824,149
7/3/2014116.85117.93116.45116.77197,598
7/2/201425.1025.1024.7924.9442,064
7/2/2014115.99116.54115.17115.83536,234
7/1/201424.7225.4824.7225.0459,739
6/30/201424.5424.6924.3924.5254,862
6/30/2014115.33115.92114.44114.86378,446
6/27/201423.9724.6723.9724.5483,163
6/27/2014115.00115.86114.49115.86252,107
6/26/201423.7324.2123.7124.1853,724
6/26/2014115.05115.27114.28115.14446,017
6/25/201423.6023.8623.1323.7832,300
6/25/2014115.22115.91114.16115.47427,811
6/24/201423.5524.2123.5523.7975,071
6/24/2014116.00116.62115.29115.40458,016
6/23/201423.6223.6523.4523.5255,017
6/23/2014116.03116.29115.58116.00363,357
6/20/201423.4823.5223.3223.5186,133
6/20/2014117.13117.48116.16116.211,391,278
6/19/201423.2423.5023.2423.3918,499
6/19/2014117.54117.67117.08117.60478,718
6/18/201423.0123.2022.6423.1415,359
6/18/2014117.98117.98116.95117.74552,853
6/17/201422.8823.2522.6023.0241,202
6/17/2014117.38118.06117.16117.75516,906
6/16/201423.0523.0622.7822.9918,975
Trading Center