$20.70 +0.23 (%) MISTRAS Group Inc - NYSE

Jan. 29, 2015 | 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
1/29/201520.5420.8520.1320.70121,946
1/29/2015120.01121.93119.86121.57412,293
1/28/201521.3221.3220.3220.47115,477
1/28/2015120.57121.00119.07119.97461,848
1/27/201520.7921.3220.7921.0175,958
1/27/2015118.01119.85117.58119.53327,236
1/26/201520.8421.1020.8320.9389,613
1/26/2015119.34119.91118.50119.28297,035
1/23/201520.9021.0920.7621.00104,633
1/23/2015118.94119.28116.81119.19474,918
1/22/201520.6620.9620.5020.9184,631
1/22/2015116.54118.99115.69118.82718,219
1/21/201520.4520.8220.2520.54168,381
1/21/2015113.83115.74112.98115.55697,207
1/20/201520.2620.8020.1020.49117,249
1/20/2015113.89114.02111.49113.91511,264
1/19/2015111.91114.52111.00113.11161,609
1/16/201519.8920.5519.8320.29188,475
1/16/2015109.35111.75108.79111.621,022,193
1/15/201520.4820.4819.8919.95115,093
1/15/2015116.26116.83109.72109.89858,470
1/14/201520.0320.6120.0320.34108,897
1/14/2015116.00117.24114.15115.671,310,916
1/13/201520.4320.7520.1120.30140,209
1/13/2015125.39126.38121.80123.24484,313
1/12/201520.4620.4620.0020.20141,964
1/12/2015126.47126.80123.66124.54577,844
1/9/201520.7021.2920.4620.47149,893
1/9/2015129.02129.78126.40126.72409,286
1/8/201520.9921.1020.1620.81402,680
1/8/2015128.08129.76127.61129.13527,250
1/7/201517.7718.3417.6918.27157,906
1/7/2015124.26126.64123.68126.48447,882
1/6/201518.1218.2417.4617.65111,703
1/6/2015124.83126.03121.69123.19609,664
1/5/201518.2018.3018.0418.1492,734
1/5/2015127.25127.55124.30124.97477,663
1/2/201518.4018.4218.0518.26103,095
1/2/2015127.31128.03125.61127.62297,952
12/31/201418.3218.5818.2518.3362,867
12/31/2014126.83127.31125.75125.89298,170
12/30/201418.2118.3518.0818.2773,179
12/30/2014127.23127.96126.24126.49233,704
12/29/201418.2018.3418.0518.2479,815
12/29/2014126.00127.59125.87127.17253,800
12/26/201417.8418.1817.8018.1536,595
12/24/201417.8618.0317.7417.8021,261
12/24/2014125.74126.00124.74125.4184,970
12/23/201417.6718.1117.6717.8546,157
12/23/2014124.27126.49124.27125.29311,231
12/22/201417.5117.7717.4317.62121,803
12/22/2014124.59125.23123.98124.26355,705
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center