MISTRAS Group Inc $21.12

up +0.18


16/9/2014 04:04 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
9/16/201420.9121.2320.7521.1262,091
9/16/2014118.50119.87118.19118.99499,798
9/15/201420.7821.0520.7020.94141,991
9/12/201420.9520.9520.5420.82121,255
9/12/2014123.26123.60122.24122.58446,354
9/11/201420.8421.0020.7920.9539,268
9/11/2014122.75124.30122.49123.75294,832
9/10/201420.9221.0520.8720.9349,861
9/10/2014123.00123.17122.20122.71248,266
9/9/201421.3321.3320.9520.9954,631
9/9/2014123.53123.75122.83122.91257,919
9/8/201421.3721.6421.1521.3040,673
9/8/2014123.30124.30122.92123.52933,302
9/5/201421.2221.5521.1921.4330,539
9/5/2014123.26123.66123.06123.49215,507
9/4/201421.3121.7421.2921.3242,005
9/4/2014123.88123.96123.12123.61166,415
9/3/201421.1721.4720.8721.24280,617
9/3/2014123.61124.38123.04123.41209,724
9/2/201421.4421.7721.0821.1486,920
9/2/2014123.28124.00122.74123.36393,711
8/29/201421.3321.6221.3321.4688,000
8/29/2014122.45123.50121.80123.28355,018
8/28/201421.6721.6921.2721.3737,549
8/28/2014123.19123.28121.56122.68218,867
8/27/201421.7621.9521.6521.6948,546
8/27/2014123.89124.68122.93123.52291,030
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
Trading Center