$24.00 0.00 (%) MISTRAS Group Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/201624.0824.7023.4424.00313,236
6/24/201648.7449.3746.9047.032,023,981
6/23/201624.8725.4724.6425.3281,898
6/23/201650.6551.4550.5251.22619,438
6/22/201624.8725.0524.5524.5761,864
6/22/201650.0150.6349.9550.00728,003
6/21/201624.9525.1124.7424.8833,968
6/21/201650.7550.8549.8950.00783,759
6/20/201625.0025.3524.9325.0290,714
6/20/201651.2751.6550.7350.78745,610
6/17/201624.6524.8324.2524.67190,210
6/17/201650.1050.8949.9850.503,043,999
6/16/201624.1824.6524.1324.6055,728
6/16/201650.2150.3449.4750.25856,192
6/15/201624.3124.7024.2624.4764,705
6/15/201650.1450.9250.0850.48863,838
6/14/201624.1924.5424.0324.3693,919
6/14/201650.3050.6849.7750.00906,008
6/13/201624.1224.5223.8524.2169,409
6/13/201651.3651.4050.3750.431,021,063
6/10/201624.5624.7223.9724.16150,918
6/10/201652.0052.0551.3751.52723,037
6/9/201624.8024.9824.0124.8883,883
6/9/201652.7152.7152.0152.41700,086
6/8/201624.7025.2124.5924.9459,536
6/8/201653.1853.3752.7952.82919,554
6/7/201624.7024.7424.2524.60102,628
6/7/201652.4553.1152.2453.061,645,180
6/6/201625.0125.1124.7724.8055,407
6/6/201652.4552.6752.1852.25768,778
6/3/201625.0225.4724.5424.9944,337
6/3/201652.6852.6851.8452.31811,974
6/2/201624.2825.2524.2825.12199,609
6/2/201652.8453.1952.7153.041,361,060
6/1/201624.6124.7924.2224.36111,933
6/1/201653.2453.2451.7452.85840,077
5/31/201625.2025.2724.6624.8187,122
5/31/201653.3053.3752.8453.252,089,728
5/30/201653.1053.2652.7953.14232,951
5/27/201625.1125.4025.0425.1530,371
5/27/201652.2853.1852.2853.04876,856
5/26/201625.0725.2924.7525.0965,304
5/26/201652.5552.5651.5552.15685,275
5/25/201624.9225.3524.7524.9570,597
5/25/201652.1053.0452.0752.44904,698
5/24/201624.1925.1724.1524.9553,546
5/24/201652.2052.5751.5552.30992,821
5/23/201624.5524.6123.9424.1236,590
5/20/201623.8924.6523.8924.5577,614
5/20/201651.4452.2051.1451.94758,331
5/19/201623.5524.1223.0423.81145,070
5/19/201651.9652.2250.8551.17982,628
5/18/201623.7624.1223.2123.57198,810
5/18/201651.7452.3351.4151.96805,730
5/17/201623.9224.2723.3223.80107,253
5/17/201651.7652.5051.5851.78987,590
5/16/201623.7424.2523.6623.9968,841
5/16/201651.7552.2551.5151.90973,698
5/13/201623.6823.9023.4423.7487,247
5/13/201652.0052.7151.6651.68877,221
5/12/201623.5323.8823.2523.75131,798
5/12/201652.7252.7651.5952.09728,260
5/11/201623.4623.4623.0123.3883,654
5/11/201653.2753.5052.3152.41693,294
5/10/201623.3023.7323.2023.4756,830
5/10/201653.5053.7453.0553.47914,450
5/9/201623.3923.6923.2023.2562,810
5/9/201652.8253.4752.5453.21595,283
5/6/201623.2523.5322.8623.4155,936
5/6/201651.9953.2751.7052.82621,950
5/5/201623.8724.0023.2623.3881,202
5/5/201652.5353.1751.7551.981,181,747
5/4/201623.7224.0223.4623.7976,289
5/4/201652.2652.2951.0251.191,083,651
5/3/201624.0324.1523.3823.8353,348
5/3/201652.3952.7651.4952.45865,870
5/2/201624.3724.4523.9824.2071,737
5/2/201653.0053.1152.0852.79552,062
4/29/201624.2924.4723.9324.3753,885
4/29/201653.0253.2952.5152.70723,292
4/28/201625.3325.9224.4224.4979,527
4/28/201654.1854.1852.9053.53823,352
4/27/201625.1725.6124.7625.5678,541
4/27/201654.9755.0354.0054.34885,880
4/26/201624.5725.3824.4325.2599,348
4/26/201654.9755.0454.5554.961,019,302
4/25/201624.9225.0024.3324.4754,841
4/25/201654.3055.0154.2054.85517,481
4/22/201624.8425.2124.7625.0373,153
4/22/201654.6855.0154.1254.40861,406
4/21/201625.3525.6724.8824.8957,630
4/21/201655.1855.2054.5854.911,642,927
4/20/201625.1925.9024.9825.35139,418
4/20/201653.9955.0853.6854.871,380,835
4/19/201625.4125.6324.9825.1187,987
4/19/201653.8354.2753.4153.67931,050
4/18/201624.3925.4224.1725.29154,003
4/18/201653.1454.0453.1453.84729,567
4/15/201624.4824.8324.4824.4978,052
4/15/201653.4453.6552.9553.17625,748
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center