$23.64 -0.08 (%) MISTRAS Group Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MG historical data

Date Open High Low Close Volume
1/16/201758.7558.7556.6156.98832,993
1/13/201723.7524.0523.5723.6476,381
1/13/201758.7359.1858.5058.82790,621
1/12/201723.6524.3223.4523.72103,007
1/12/201759.8359.9058.4059.18890,477
1/11/201724.1224.5023.6423.82124,685
1/11/201759.9160.5059.1460.08755,503
1/10/201723.9824.5223.7024.20122,277
1/10/201759.0060.5058.7560.12802,350
1/9/201724.0424.8023.9824.27126,876
1/9/201759.6259.6658.3158.61549,619
1/6/201724.4724.8724.0124.10146,780
1/6/201759.8560.0959.0259.62581,770
1/5/201724.2724.7523.5024.23367,178
1/5/201760.1060.1459.3959.85724,967
1/4/201726.1926.4626.0326.33150,412
1/4/201759.6860.7359.4360.30866,686
1/3/201725.8926.2725.5225.7157,774
1/3/201758.7159.7758.1959.52873,054
12/30/201625.9725.9725.5525.6837,079
12/30/201659.0359.1358.1058.30405,946
12/29/201625.8226.1325.7525.8754,433
12/29/201658.9959.4058.7458.97453,239
12/28/201625.8026.2425.7325.8453,394
12/28/201659.5260.0058.9059.09771,380
12/27/201625.8326.2025.7725.9132,836
12/23/201625.5325.9725.4525.7434,589
12/23/201659.3659.8559.2559.79462,262
12/22/201626.0226.1125.3825.6339,983
12/22/201659.8059.9959.0759.33570,101
12/21/201625.7026.1325.5926.0764,133
12/21/201659.6959.9959.4559.83482,280
12/20/201625.5626.0025.5325.8440,597
12/20/201659.9960.0159.5159.82624,662
12/19/201625.6825.9225.3625.5666,753
12/19/201659.9060.2659.5959.98700,783
12/16/201625.0726.2725.0725.81198,432
12/16/201660.2560.5459.6759.773,103,135
12/15/201624.9225.7324.6725.1669,471
12/15/201659.1960.3559.1959.821,104,169
12/14/201625.7325.9224.9725.0062,131
12/14/201660.0260.0358.8359.191,343,485
12/13/201625.7125.9325.3325.89167,072
12/13/201661.4661.9460.2960.421,361,973
12/12/201625.2525.5925.2025.5580,901
12/12/201661.5261.6160.8261.45866,587
12/9/201624.8325.2624.8325.2262,186
12/9/201661.2462.1060.8761.84784,038
12/8/201624.2524.8624.1624.8191,046
12/8/201661.1661.4460.3461.24945,301
12/7/201623.9324.3723.8224.1964,133
12/7/201657.7761.1757.6060.831,387,690
12/6/201623.5023.9123.5023.8859,979
12/6/201656.5457.7856.5457.59862,606
12/5/201623.7123.9723.4823.6064,542
12/5/201656.2056.6956.1556.53862,079
12/2/201623.5323.6123.4023.48101,258
12/2/201656.1256.3255.7855.90724,596
12/1/201623.5823.7223.2423.60166,455
12/1/201654.5056.5654.3856.38990,895
11/30/201623.1323.7222.9023.64351,534
11/30/201654.6354.9954.2754.281,281,165
11/29/201622.9123.0022.7022.90189,152
11/29/201654.8454.9954.4054.67632,836
11/28/201623.0423.0922.7522.8068,742
11/28/201655.2655.6654.7654.84966,052
11/25/201622.9723.5222.9723.1348,886
11/25/201655.3455.9555.2055.74509,647
11/24/201655.4455.7855.2655.29210,204
11/23/201622.9823.1722.7723.00163,643
11/23/201655.2355.9155.2355.41544,052
11/22/201622.6122.9722.1222.9650,269
11/22/201654.8655.5554.3155.47876,250
11/21/201622.5122.7022.1322.5049,912
11/21/201654.7955.2054.1755.01698,054
11/18/201622.4622.6322.1922.4954,001
11/18/201654.4755.2154.3854.83699,294
11/17/201622.4622.8822.3122.42104,130
11/17/201653.6954.6753.3254.60888,288
11/16/201621.9322.3921.9322.37160,121
11/16/201653.0453.9052.4053.87852,483
11/15/201622.2022.2521.7622.0747,270
11/15/201652.3753.1151.7753.11994,376
11/14/201621.6722.3221.6722.1691,910
11/14/201652.3353.0851.9052.27730,645
11/11/201621.4922.0021.2921.59188,528
11/11/201652.1152.6051.8752.28781,932
11/10/201621.7722.2621.0221.52109,665
11/10/201651.2352.7451.0952.361,389,742
11/9/201620.9121.6920.9121.6190,183
11/9/201651.1451.8149.4450.926,483,897
11/8/201620.7621.1420.4520.9778,565
11/8/201653.0553.3052.2452.981,001,179
11/7/201620.7721.3120.1820.90117,538
11/7/201652.8553.4552.5153.01891,656
11/4/201620.7421.1820.6020.65109,253
11/4/201652.6252.8651.7552.222,316,132
11/3/201620.7320.9920.5520.8555,828
11/3/201654.6654.9352.2952.601,457,819
11/2/201620.5920.9120.5520.62113,021
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center