MISTRAS GROUP $21.08

down -0.08


22/5/2013 04:22 PM  |  NYSE : MG  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

MG historical data

Date Open High Low Close Volume
5/22/2013 21.11 22.14 20.87 21.08 1408
5/21/2013 20.97 21.17 20.77 21.16 457
5/20/2013 20.93 21.16 20.77 21.02 1659
5/17/2013 21.10 21.22 20.91 20.95 856
5/16/2013 20.76 21.29 20.71 20.97 1185
5/15/2013 20.67 20.88 20.61 20.75 1683
5/14/2013 20.40 20.68 20.34 20.65 715
5/13/2013 20.26 20.48 20.17 20.39 822
5/10/2013 20.27 20.41 20.20 20.32 1196
5/9/2013 20.01 20.38 20.00 20.28 1201
5/8/2013 19.60 20.10 19.48 20.02 2885
5/7/2013 19.38 19.70 19.33 19.68 1995
5/6/2013 19.26 19.54 19.13 19.35 1123
5/3/2013 19.05 19.38 19.05 19.20 725
5/2/2013 18.96 19.11 18.83 18.92 1138
5/1/2013 18.95 19.22 18.75 18.94 1300
4/30/2013 18.90 19.03 18.77 18.95 650
4/29/2013 18.81 18.96 18.79 18.94 306
4/26/2013 18.81 18.99 18.74 18.79 603
4/25/2013 18.91 19.14 18.69 18.81 1091
4/24/2013 18.80 18.95 18.63 18.80 854
4/23/2013 18.72 18.86 18.54 18.80 1158
4/22/2013 18.68 18.76 18.15 18.53 1069
4/19/2013 18.78 18.88 18.59 18.69 1073
4/18/2013 19.07 19.30 18.76 18.80 805
4/17/2013 19.84 19.84 19.19 19.19 1420
4/16/2013 20.17 20.17 19.96 20.06 1437
4/15/2013 20.44 20.44 19.94 20.00 2116
4/12/2013 20.49 20.72 20.30 20.49 1881
4/11/2013 20.92 20.93 20.50 20.66 2245
4/10/2013 21.02 21.25 20.35 20.90 5796
4/9/2013 23.00 23.03 21.15 21.28 9518
4/8/2013 23.89 23.97 23.50 23.89 992
4/5/2013 23.41 23.89 23.36 23.87 474
4/4/2013 23.39 23.71 23.25 23.60 758
4/3/2013 23.42 23.63 23.07 23.31 1189
4/2/2013 23.62 23.79 23.42 23.50 893
4/1/2013 24.10 24.21 23.10 23.46 772
3/28/2013 24.10 24.50 23.85 24.21 587
3/27/2013 23.45 24.04 23.45 24.00 813
3/26/2013 23.51 23.66 23.37 23.65 701
3/25/2013 23.28 23.62 23.20 23.41 851
3/22/2013 23.24 23.33 22.96 23.27 381
3/21/2013 22.62 23.21 22.57 23.11 1335
3/20/2013 22.55 23.02 22.55 22.82 465
3/19/2013 22.61 22.67 22.38 22.64 679
3/18/2013 22.57 22.94 22.40 22.51 705
3/15/2013 23.16 23.27 22.72 22.86 1086
3/14/2013 23.09 23.17 22.94 23.12 466
3/13/2013 22.48 23.09 22.43 23.04 576
3/12/2013 22.77 22.79 22.29 22.40 822
3/11/2013 22.31 22.83 22.17 22.68 727
3/8/2013 21.89 22.35 21.85 22.32 784
3/7/2013 21.40 21.69 21.17 21.63 492
3/6/2013 20.69 21.45 20.63 21.34 1119
3/5/2013 20.70 20.72 20.49 20.64 1798
3/4/2013 20.74 20.76 20.42 20.66 962
3/1/2013 20.46 21.11 20.46 20.72 1577
2/28/2013 20.53 20.70 20.34 20.45 1464
2/27/2013 20.58 20.84 20.49 20.53 565
2/26/2013 20.35 20.74 20.13 20.53 810
2/25/2013 20.71 20.87 20.25 20.27 904
2/22/2013 20.96 20.96 20.34 20.60 697
2/21/2013 21.17 21.23 20.57 20.82 287
2/20/2013 21.53 21.60 21.10 21.20 566
2/19/2013 21.39 21.58 21.32 21.49 507
2/15/2013 21.16 21.49 20.66 21.42 1049
2/14/2013 21.52 21.59 21.00 21.06 457
2/13/2013 21.31 21.60 21.11 21.52 517
2/12/2013 21.42 21.48 21.25 21.25 324
2/11/2013 21.72 21.72 21.40 21.40 339
2/8/2013 21.63 21.94 21.63 21.76 635
2/7/2013 21.61 21.70 21.39 21.60 1330
2/6/2013 21.49 21.72 21.28 21.56 518
2/5/2013 21.82 21.99 21.57 21.61 718
2/4/2013 22.03 22.21 21.72 21.75 510
2/1/2013 22.17 22.27 22.03 22.18 711
1/31/2013 22.02 22.16 21.64 22.02 1657
1/30/2013 22.84 22.86 22.00 22.06 1555
1/29/2013 22.72 22.95 22.66 22.93 724
1/28/2013 22.33 22.75 22.30 22.75 1523
1/25/2013 22.48 22.59 22.11 22.32 1275
1/24/2013 22.30 22.75 22.27 22.50 466
1/23/2013 22.32 22.32 22.05 22.20 598
1/22/2013 22.13 22.27 22.10 22.27 1078
1/18/2013 21.75 22.20 21.73 22.19 1205
1/17/2013 21.62 21.88 21.51 21.76 638
1/16/2013 22.04 22.04 21.50 21.60 895
1/15/2013 21.64 22.05 21.63 22.04 1290
1/14/2013 21.14 21.81 21.14 21.73 2195
1/11/2013 21.08 21.26 20.82 21.16 1374
1/10/2013 21.30 21.55 20.81 21.19 6556
1/9/2013 23.23 23.23 19.97 21.11 10137
1/8/2013 24.09 24.10 23.60 23.72 928
1/7/2013 24.21 24.50 23.99 24.02 1007
1/4/2013 24.55 24.65 24.31 24.41 327
1/3/2013 25.13 25.13 24.32 24.40 596
1/2/2013 24.81 25.35 24.53 25.04 1684
12/31/2012 23.55 24.73 23.50 24.69 758
12/28/2012 23.38 23.98 23.38 23.55 414
Marketplace
Trading Center