$18.26 -0.25 (%) MISTRAS Group Inc - NYSE

Apr. 17, 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
4/17/201518.3818.4118.0518.26102,576
4/17/201566.3666.3665.1765.581,224,724
4/16/201518.5618.7118.3118.51124,141
4/16/201566.6267.4866.2866.52655,212
4/15/201518.2718.7918.2618.53134,149
4/15/201567.1467.8966.5766.65869,934
4/14/201518.1018.2517.9418.24203,166
4/14/201567.6667.8666.6666.91769,023
4/13/201517.9318.2917.7018.00307,383
4/13/201568.4968.5567.6367.83574,081
4/10/201518.4018.9917.9118.13395,520
4/10/201568.4168.4567.8068.31445,335
4/9/201517.6518.6117.5618.46553,397
4/9/201567.6968.6567.5968.19654,100
4/8/201518.7619.2218.7519.20248,657
4/8/201566.7367.8666.7367.50572,823
4/7/201519.1319.1318.7418.8364,696
4/7/201567.5567.9566.6666.73646,396
4/6/201518.8619.1418.8619.1147,874
4/6/201567.0068.1966.7967.25558,028
4/2/201519.2119.4018.9219.0161,121
4/2/201566.7267.8466.5967.40525,800
4/1/201519.1419.2518.8719.1785,329
4/1/201567.8968.1866.0366.56883,078
3/31/201519.2819.3119.0519.2665,296
3/31/201567.4968.5066.9567.711,099,456
3/30/201518.6519.4218.6519.34104,259
3/30/201565.9169.7165.8167.08902,139
3/27/201518.4818.7518.3918.6655,672
3/27/201565.6066.3064.8665.56688,165
3/26/201518.1418.6018.0518.5282,532
3/26/201565.4065.6264.6264.96589,987
3/25/201518.1218.2217.9818.0562,605
3/25/2015135.18135.18131.14131.14630,133
3/24/201518.1318.2217.8617.9646,474
3/24/2015132.47134.90132.21134.31585,418
3/23/201517.7618.2117.7618.1355,496
3/23/2015133.27133.27132.06132.31330,017
3/20/201518.0818.1617.9317.9499,916
3/20/2015133.39134.05132.72133.481,318,083
3/19/201518.0918.2517.8317.9640,674
3/19/2015134.46135.48133.01133.99454,840
3/18/201517.9218.2817.8518.2182,195
3/18/2015134.77135.50132.97134.03379,164
3/17/201518.0118.1817.6517.9173,094
3/17/2015134.82134.89133.05134.53410,056
3/16/201518.2018.2817.9118.1745,233
3/16/2015132.52135.65132.42135.14401,042
3/13/201518.1418.2517.9218.1177,361
3/13/2015132.85134.21131.38132.33259,036
3/12/201517.9118.1517.7618.1443,794
3/12/2015132.34133.17131.58133.10418,631
3/11/201517.6017.7917.5017.74133,698
3/11/2015132.37133.28131.56133.10951,620
3/10/201517.6017.6417.3517.50148,333
3/10/2015132.59132.98130.89132.56357,733
3/9/201517.8318.2117.5417.66138,388
3/9/2015134.18135.18133.01134.13410,678
3/6/201517.6518.0217.6517.80152,245
3/6/2015133.70135.45133.29133.85289,941
3/5/201517.6917.8517.6417.74118,543
3/5/2015134.80136.68133.95133.95436,522
3/4/201517.9218.0417.5617.70126,190
3/4/2015135.85136.23134.12134.72506,935
3/3/201519.1019.2217.9518.01267,073
3/3/2015137.99137.99135.92136.56435,305
3/2/201518.8819.4218.7619.23190,055
3/2/2015135.59139.41135.59138.09468,984
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center