$17.53 -0.11 (%) MISTRAS Group Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MG historical data

Date Open High Low Close Volume
12/19/201417.6517.6617.2817.53146,533
12/19/2014122.53124.82121.59123.112,223,295
12/18/201417.2417.6717.1017.64138,058
12/18/2014122.00123.10121.05122.53575,939
12/17/201416.7817.1116.6317.11272,437
12/17/2014120.40121.42119.11121.16891,028
12/16/201416.5916.9616.5516.82165,459
12/16/2014120.11123.90119.74120.51578,321
12/15/201415.9116.5115.8916.50273,238
12/15/2014117.85120.97117.77120.69569,414
12/12/201416.3416.3615.6815.87280,012
12/12/2014120.01120.76117.21117.57602,967
12/11/201416.4716.8816.4316.49102,421
12/11/2014122.23123.42121.13121.63566,099
12/10/201417.0717.0716.3816.41150,667
12/10/2014123.20123.79121.57122.16449,794
12/9/201416.4717.1016.3717.0474,852
12/9/2014121.25124.09121.07123.94428,527
12/8/201416.8216.9716.5216.56327,815
12/8/2014125.48125.86122.78123.20556,905
12/5/201416.6317.2216.6316.90659,293
12/5/2014125.40126.72125.40125.84333,126
12/4/201416.7716.9416.5016.6785,350
12/4/2014125.77127.46124.67125.13548,194
12/3/201416.8217.1716.6316.74158,963
12/3/2014124.00126.67123.55126.59520,895
12/2/201416.9517.1016.8116.87252,083
12/2/2014123.98125.20122.75123.58895,883
12/1/201417.1117.1116.6916.87289,269
12/1/2014121.86124.30121.61123.06987,638
11/28/201417.4117.5017.0717.0949,719
11/28/2014123.02124.41122.18122.30496,255
11/27/2014120.50122.76120.04122.76179,726
11/26/201417.4617.4917.3717.3876,749
11/26/2014119.51120.19119.03120.19393,320
11/25/201417.2517.5417.2517.43115,390
11/25/2014118.11119.95117.63119.95740,429
11/24/201417.0917.2816.8717.2136,616
11/24/2014118.70118.95117.51118.12478,715
11/21/201417.1917.2116.6917.03148,310
11/21/2014119.61119.69118.01118.20449,648
11/20/201416.7917.0416.7917.0190,076
11/20/2014117.82119.18117.13119.17381,639
11/19/201417.0617.0716.7816.7975,484
11/19/2014118.53118.87117.80118.11371,513
11/18/201417.1617.2016.8916.9448,879
11/18/2014117.61119.65117.61118.49297,073
11/17/201416.8517.2816.8217.1099,208
11/17/2014116.68118.45116.68117.38439,155
11/14/201416.8117.0716.7516.8795,924
11/14/2014117.54117.93116.67117.30487,454
11/13/201417.2017.2216.7516.8150,346
11/13/2014118.03118.27117.07117.60362,358
11/12/201416.9917.2016.9417.1761,089
11/12/2014117.13118.42116.03117.90607,989
11/11/201417.0817.2617.0417.0579,632
11/11/2014118.05118.99117.07117.34347,717
11/10/201416.4117.0516.4117.04175,078
11/10/2014117.78118.48116.56118.30346,287
11/7/201416.5216.5716.2816.48118,839
11/7/2014120.16120.23116.62117.20540,707
11/6/201416.7016.8116.4816.5861,819
11/6/2014118.19120.52117.80120.08884,804
11/5/201416.5816.7016.4616.69265,762
11/5/2014116.95118.72115.40116.971,126,139
11/4/201416.4916.8516.3816.50109,930
11/4/2014110.71111.80109.80110.60459,015
11/3/201416.5516.6716.4016.6291,737
11/3/2014110.86111.77110.04110.85443,954
10/31/201416.5016.6216.3616.49144,000
10/31/2014109.52112.22109.50111.24663,882
10/30/201416.1516.2916.1216.2589,510
10/30/2014109.64109.64106.88107.79718,033
10/29/201416.0816.3116.0816.2472,969
10/29/2014110.02110.02107.76109.45580,455
10/28/201416.0516.3216.0516.13302,272
10/28/2014108.75110.09107.66109.80900,084
10/27/201415.9516.1215.8016.09177,919
10/27/2014108.85108.85106.79108.23870,068
10/24/201416.0916.2315.9715.99140,631
10/24/2014106.91108.59106.50108.38796,979
10/23/201416.1116.2015.9716.12152,889
10/23/2014106.34107.35105.61106.31849,124
10/22/201416.1516.2515.9515.98199,725
10/22/2014105.90106.82104.30104.75790,498
10/21/201416.2016.2416.0116.10189,540
10/21/2014102.72105.78101.54105.59879,948
10/20/201416.1216.3215.9616.11242,528
10/20/2014101.65102.46100.30101.14463,265
10/17/201416.3016.3815.9916.1084,030
10/17/2014101.90102.97100.77101.591,084,229
10/16/201416.3816.5516.1816.20224,950
10/16/201494.0399.8994.0398.71918,145
10/15/201416.5116.9716.3316.54154,184
10/15/201494.8395.8892.8995.65954,549
10/14/201417.1517.3516.6616.71121,932
10/14/201495.5797.4295.0195.67877,623
10/13/201416.7917.0016.6816.97193,194
10/10/201416.8516.9316.5816.81209,289
10/10/2014101.50102.2398.1299.24992,310
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center