MISTRAS Group Inc $23.45

up +0.03


11/7/2014 04:02 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
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
7/4/2014117.02117.60116.15116.6045,794
7/3/201424.9925.0024.8524.9824,149
7/3/2014116.85117.93116.45116.77197,598
7/2/201425.1025.1024.7924.9442,064
7/2/2014115.99116.54115.17115.83536,234
7/1/201424.7225.4824.7225.0459,739
6/30/201424.5424.6924.3924.5254,862
6/30/2014115.33115.92114.44114.86378,446
6/27/201423.9724.6723.9724.5483,163
6/27/2014115.00115.86114.49115.86252,107
6/26/201423.7324.2123.7124.1853,724
6/26/2014115.05115.27114.28115.14446,017
6/25/201423.6023.8623.1323.7832,300
6/25/2014115.22115.91114.16115.47427,811
6/24/201423.5524.2123.5523.7975,071
6/24/2014116.00116.62115.29115.40458,016
6/23/201423.6223.6523.4523.5255,017
6/23/2014116.03116.29115.58116.00363,357
6/20/201423.4823.5223.3223.5186,133
6/20/2014117.13117.48116.16116.211,391,278
6/19/201423.2423.5023.2423.3918,499
6/19/2014117.54117.67117.08117.60478,718
6/18/201423.0123.2022.6423.1415,359
6/18/2014117.98117.98116.95117.74552,853
6/17/201422.8823.2522.6023.0241,202
6/17/2014117.38118.06117.16117.75516,906
6/16/201423.0523.0622.7822.9918,975
6/16/2014116.77117.95116.60117.25448,970
6/13/201423.2123.3522.9223.0116,225
6/13/2014116.67117.60116.41117.03224,382
6/12/201423.0823.4422.9023.0827,446
6/12/2014116.82117.52116.13116.67469,124
6/11/201423.6123.6123.0923.1641,694
6/11/2014116.65117.42116.43117.39507,100
6/10/201423.8523.9323.5523.6520,946
6/10/2014117.11117.11116.31116.94382,594
6/9/201423.3623.9723.3423.9627,626
6/9/2014116.88118.24116.64117.05242,613
6/6/201423.1723.4722.7823.3038,331
6/6/2014115.55117.39115.55117.18248,942
6/5/201422.2123.1222.0623.0437,527
6/5/2014116.99116.99115.31115.59412,023
6/4/201422.0322.1922.0022.1237,459
6/4/2014113.90116.78113.59116.05456,375
6/3/201422.5522.5522.0022.1744,635
6/3/2014112.30114.23111.95113.88462,739
6/2/201422.8722.9022.3722.5639,333
6/2/2014111.15112.75111.15111.81282,749
5/30/201423.1323.2322.7122.7643,946
5/30/2014109.66111.32109.24110.94470,682
5/29/201423.4623.5523.0823.1223,894
5/29/2014111.18111.18109.75110.18215,219
5/28/201423.6023.6623.3523.4828,287
5/28/2014111.49111.49110.19110.71287,595
5/27/201423.3423.7923.1723.7237,902
5/27/2014111.09112.15110.66111.75316,304
5/26/2014110.75112.35110.13110.82117,404
5/23/201422.6923.2522.6223.2356,086
5/23/2014109.46111.34109.09111.21270,298
5/22/201422.5222.8822.5222.7538,535
5/22/2014109.42110.57109.05109.68213,368
5/21/201422.3222.5622.3222.4552,000
5/21/2014108.42109.92108.16109.68244,962
5/20/201422.5622.5622.1222.32110,868
5/20/2014108.99109.65107.70108.26437,100
5/19/201422.1222.7522.0822.5055,990
5/16/201421.9522.2821.9022.2545,775
5/16/2014108.55108.88106.91107.47403,714
5/15/201422.3722.3721.9022.0340,731
5/15/2014107.98108.63106.29108.61462,839
5/14/201423.3123.4722.5022.5361,736
5/14/2014109.26109.39107.90108.15208,131
5/13/201423.0423.4222.9323.2091,325
5/13/2014108.66110.00108.35109.29234,896
5/12/201422.6123.2622.3423.1757,533
5/12/2014106.63108.49106.63108.45389,186
5/9/201421.6322.5421.5022.4555,559
5/9/2014106.52107.42105.71106.37337,204
5/8/201422.1922.5121.6921.7660,345
5/8/2014105.78108.25101.72106.15573,739
5/7/201422.5922.8122.1122.2769,668
5/7/2014106.23107.40105.52107.35308,796
5/6/201422.5722.8222.2422.65108,612
5/6/2014107.64107.90105.89106.15298,221
5/5/201422.7422.9522.4922.7357,416
5/5/2014108.91108.91107.00108.21274,266
5/2/201422.6322.9722.6322.8796,782
5/2/2014108.50109.87108.49109.28261,343
5/1/201422.6822.8622.1922.6189,587
5/1/2014107.47108.67107.47108.48212,394
Trading Center