$25.22 +0.41 (%) MISTRAS Group Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 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
12/9/201624.8325.2624.8325.2262,186
12/9/201661.2462.1060.8761.84784,038
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
11/2/201653.5854.0353.0153.761,267,912
11/1/201620.9221.1220.4920.70165,045
11/1/201655.1455.2653.2753.791,289,548
10/31/201620.9921.1020.8920.9486,832
10/31/201654.4955.2654.4455.07836,801
10/28/201620.8521.2620.8521.0571,845
10/28/201654.4354.8654.0054.41902,195
10/27/201621.1721.2020.7620.92169,131
10/27/201655.2355.2354.0154.531,163,512
10/26/201621.2121.2621.0821.10128,957
10/26/201654.0855.2553.8055.091,302,044
10/25/201621.1521.3921.1221.1785,567
10/25/201654.8954.8953.4654.131,079,014
10/24/201620.9921.5020.9521.1493,896
10/24/201653.7554.8653.7554.81654,377
10/21/201620.9821.1820.7721.0078,074
10/21/201653.4753.7053.0453.68526,125
10/20/201621.0221.2720.7521.1399,554
10/20/201653.3153.9053.2053.60702,970
10/19/201621.0121.1920.7821.01140,432
10/19/201652.7653.5552.5353.29793,256
10/18/201621.0121.1520.8220.92101,424
10/18/201655.0255.0252.5052.631,506,580
10/17/201620.6320.9720.5920.74181,853
10/17/201655.2755.4554.5154.55591,134
10/14/201620.3920.7520.2620.60214,914
10/14/201655.9456.3655.1855.26538,519
10/13/201620.0420.3019.8820.27248,220
10/13/201656.0256.0854.9855.64918,770
10/12/201620.0420.1719.7520.04194,897
10/12/201656.8456.8556.4056.64615,238
10/11/201620.7020.7219.6220.09216,006
10/11/201656.5256.8555.9856.761,094,792
10/10/201620.2820.7720.1820.69184,328
10/7/201621.7522.4120.0120.30610,649
10/7/201656.4056.6055.6656.10974,471
10/6/201623.2723.6823.0123.33250,114
10/6/201657.6257.6756.6956.711,096,200
10/5/201623.4023.6023.1723.25105,843
10/5/201656.6757.8956.5757.62771,532
10/4/201623.6023.8323.1023.26102,912
10/4/201656.3957.2856.2756.43769,258
10/3/201623.4223.6123.2423.5797,144
10/3/201656.4056.5355.9356.23734,142
9/30/201623.4423.7823.4123.47153,935
9/30/201655.4456.7355.2056.321,124,444
9/29/201623.3623.5823.2023.3784,040
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center