$23.90 -0.06 (%) MISTRAS Group Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MG historical data

Date Open High Low Close Volume
8/23/201623.7924.3123.7923.9655,468
8/23/201652.3152.6352.1052.41815,432
8/22/201623.5823.9823.4723.8365,923
8/22/201652.3252.4851.9052.02733,799
8/19/201623.7924.2423.4823.63101,234
8/19/201651.7952.2551.5152.08728,682
8/18/201624.3924.4823.6823.91112,600
8/18/201652.3352.3351.4551.51691,244
8/17/201624.8724.9424.3824.5159,200
8/17/201652.1752.4151.8652.30649,579
8/16/201625.0525.1924.8124.85140,853
8/16/201652.9552.9552.2252.23651,230
8/15/201624.9325.2724.7825.2460,081
8/15/201652.7953.1352.5352.94417,618
8/12/201623.9025.5023.8724.94365,198
8/12/201653.2553.2552.3552.62758,996
8/11/201625.3325.5322.7522.81223,533
8/11/201653.2953.5153.0153.30696,089
8/10/201625.7725.8725.4625.8046,626
8/10/201653.2553.3552.7553.00577,996
8/9/201625.0925.7625.0825.7265,689
8/9/201653.2553.2652.8353.141,025,959
8/8/201625.1625.2624.9124.9727,686
8/8/201653.4053.4052.7252.961,242,195
8/5/201624.9225.4124.5425.2249,844
8/5/201652.0452.8951.4052.571,226,532
8/4/201624.7025.2124.5224.7394,621
8/4/201649.7050.3449.5049.86543,827
8/3/201624.9825.1224.6024.7762,321
8/3/201649.0449.7748.6049.64641,162
8/2/201625.6725.7424.8624.9866,594
8/2/201650.3050.5448.1948.961,138,890
8/1/201625.1225.7524.9225.6568,634
7/29/201625.0825.3824.8325.06123,581
7/29/201649.5950.5749.5950.30885,139
7/28/201625.2925.5625.0925.1753,750
7/28/201651.7251.7249.2649.791,529,351
7/27/201625.2025.5825.1725.41140,468
7/27/201651.8552.2951.5851.981,150,193
7/26/201625.1025.3525.0525.2747,254
7/26/201651.1851.8450.8751.79591,036
7/25/201625.6325.6424.9625.1454,180
7/25/201651.2951.7751.0951.38417,863
7/22/201625.8925.9325.5925.6188,488
7/22/201651.1251.2450.2051.16646,509
7/21/201625.0125.9125.0125.86107,451
7/21/201650.3451.1850.2550.82713,675
7/20/201624.9825.1524.6425.12160,770
7/20/201649.7950.1249.4550.02684,797
7/19/201624.9225.3824.6325.0079,845
7/19/201649.3549.7049.0849.55618,953
7/18/201625.2825.5024.8924.92145,316
7/18/201648.6349.6248.4349.33698,220
7/15/201625.5725.5825.3025.3461,197
7/15/201648.9448.9848.3448.44743,975
7/14/201625.8325.8325.4125.43141,464
7/14/201648.5949.1348.1048.631,174,416
7/13/201625.6225.8425.1825.5973,460
7/13/201648.0448.1647.0848.05891,530
7/12/201625.6425.7425.1225.40105,440
7/12/201647.2948.0447.1347.611,012,649
7/11/201625.2125.7325.1225.4167,789
7/11/201646.0147.1045.9046.751,712,755
7/8/201624.7425.4424.7425.13107,068
7/8/201644.6045.8244.6045.63965,354
7/7/201623.8624.8723.5024.55330,678
7/7/201643.8944.4443.6744.12746,890
7/6/201623.8924.1623.8523.9543,657
7/6/201644.0944.0942.7343.821,313,086
7/5/201623.8724.3523.8724.0998,545
7/5/201645.8345.8343.7844.16886,184
7/4/201646.6046.7245.0745.69422,339
7/1/201623.8424.3423.8424.0994,675
6/30/201623.2223.8923.1623.8780,859
6/30/201645.5345.7744.8845.351,819,177
6/29/201623.1823.4823.1523.2074,795
6/29/201644.6045.3844.4845.371,839,628
6/28/201623.4023.6922.9623.0176,153
6/28/201645.2345.2343.4243.992,080,111
6/27/201623.6523.7623.1523.1970,978
6/27/201646.9346.9343.9544.003,278,254
6/24/201624.0824.7023.4424.00313,236
6/24/201648.7449.3746.9047.032,023,981
6/23/201624.8725.4724.6425.3281,898
6/23/201650.6551.4550.5251.22619,438
6/22/201624.8725.0524.5524.5761,864
6/22/201650.0150.6349.9550.00728,003
6/21/201624.9525.1124.7424.8833,968
6/21/201650.7550.8549.8950.00783,759
6/20/201625.0025.3524.9325.0290,714
6/20/201651.2751.6550.7350.78745,610
6/17/201624.6524.8324.2524.67190,210
6/17/201650.1050.8949.9850.503,043,999
6/16/201624.1824.6524.1324.6055,728
6/16/201650.2150.3449.4750.25856,192
6/15/201624.3124.7024.2624.4764,705
6/15/201650.1450.9250.0850.48863,838
6/14/201624.1924.5424.0324.3693,919
6/14/201650.3050.6849.7750.00906,008
6/13/201624.1224.5223.8524.2169,409
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center