$19.10 +0.25 (%) MISTRAS Group Inc - NYSE

Mar. 2, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MG historical data

Date Open High Low Close Volume
2/27/201519.2719.4118.7018.85120,908
2/27/2015135.82136.95135.22135.88830,114
2/26/201519.5519.5919.1719.2258,388
2/26/2015136.00138.30135.63136.48467,662
2/25/201519.2519.6319.1819.57205,126
2/25/2015131.14137.63131.02136.671,091,116
2/24/201519.4619.6519.1319.30166,819
2/24/2015130.64130.95127.30127.68558,150
2/23/201519.3519.5518.9219.48274,123
2/23/2015129.38130.64128.90130.32823,375
2/20/201519.5719.6919.1419.49190,239
2/20/2015129.98130.63128.84130.42463,368
2/19/201519.4019.7019.2219.54140,957
2/19/2015129.00129.95128.73129.95342,754
2/18/201519.5419.6218.8119.27136,432
2/18/2015128.88129.74128.00128.88456,118
2/17/201520.0520.1619.3819.4885,414
2/17/2015128.60129.75127.95129.25514,098
2/13/201520.1720.2819.8819.9589,072
2/13/2015128.98128.98127.19127.51327,052
2/12/201520.3520.3519.8720.1669,058
2/12/2015128.25128.61126.65128.39392,550
2/11/201520.1920.3219.7620.1968,079
2/11/2015127.62129.56127.15127.89351,230
2/10/201520.9420.9420.1120.21172,505
2/10/2015127.18128.77125.99127.89491,946
2/9/201521.1821.2520.7620.8585,497
2/9/2015124.91126.89124.90126.54465,446
2/6/201521.1421.2721.0121.2563,445
2/6/2015124.06125.84123.62125.44438,534
2/5/201520.9321.2120.8921.1473,425
2/5/2015124.38125.10123.02123.52482,608
2/4/201521.3921.5920.8120.8964,624
2/4/2015124.75125.12123.88124.29907,785
2/3/201520.8221.6020.5221.50164,403
2/3/2015124.00126.12122.84124.43579,321
2/2/201520.2320.7120.2220.64223,357
2/2/2015122.73124.32121.51122.86507,024
1/30/201520.5320.7820.0920.10179,207
1/30/2015121.00123.64121.00122.09621,029
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center