$23.59 +0.38 (%) MISTRAS Group Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201623.2423.6023.1223.59123,553
9/28/201654.5655.2554.4854.76804,564
9/27/201622.9123.4222.4623.21158,973
9/27/201654.4154.5254.0254.341,937,427
9/26/201624.3424.3823.0123.01213,230
9/26/201654.5954.8854.0854.59916,055
9/23/201624.8324.9824.4124.5744,845
9/23/201654.8655.0654.4054.80989,180
9/22/201624.8924.9424.4824.8776,283
9/22/201653.8755.3953.6454.87754,913
9/21/201624.1424.7624.1424.7143,644
9/21/201653.3353.8253.1453.51691,780
9/20/201624.4524.7824.0824.0965,698
9/20/201652.9553.2552.6053.19895,403
9/19/201623.8624.3623.8624.3055,941
9/19/201652.6353.1552.4952.54660,883
9/16/201623.5723.8923.4723.86130,255
9/16/201652.2752.5451.9552.402,510,317
9/15/201623.5423.8823.4223.7136,840
9/15/201651.8552.6151.6952.471,131,562
9/14/201623.6923.8923.5323.5973,105
9/14/201651.8952.0751.1151.771,198,856
9/13/201623.8623.9323.3923.7089,119
9/13/201652.4152.7251.7951.921,297,757
9/12/201623.8124.0123.4723.9770,038
9/12/201651.6052.8651.4252.681,062,300
9/9/201624.2524.2523.8924.0187,489
9/9/201652.8353.0751.9751.991,107,946
9/8/201624.6024.7324.1624.2949,003
9/8/201653.5153.5152.8553.011,107,131
9/7/201623.9124.7623.9124.60124,622
9/7/201653.1353.7852.5053.621,007,704
9/6/201624.2424.3923.9624.0268,068
9/6/201653.5353.6152.7053.05975,107
9/2/201623.7224.2823.7224.2646,219
9/2/201652.9753.4352.6853.39904,137
9/1/201623.4323.6823.3023.6269,774
9/1/201652.8053.8652.4952.651,362,584
8/31/201623.5023.5423.3423.4778,549
8/31/201652.7453.2652.5452.811,142,313
8/30/201623.4623.8023.4023.5456,917
8/30/201652.7152.9952.4352.68589,356
8/29/201623.7423.9223.4923.5068,710
8/29/201652.4352.9052.3552.59798,070
8/26/201623.9324.3323.5923.7345,376
8/26/201651.9752.5351.7452.34401,788
8/25/201623.7324.0523.6923.9289,301
8/25/201652.0652.0651.3351.90425,858
8/24/201623.8924.2023.6923.8140,739
8/24/201652.2952.7251.9552.07519,065
8/23/201623.7924.3123.7923.9655,468
8/23/201652.3152.6352.1052.41815,432
8/22/201623.5823.9823.4723.8365,923
8/22/201652.3252.4851.9052.02733,799
8/19/201623.7924.2423.4823.63101,234
8/19/201651.7952.2551.5152.08728,682
8/18/201624.3924.4823.6823.91112,600
8/18/201652.3352.3351.4551.51691,244
8/17/201624.8724.9424.3824.5159,200
8/17/201652.1752.4151.8652.30649,579
8/16/201625.0525.1924.8124.85140,853
8/16/201652.9552.9552.2252.23651,230
8/15/201624.9325.2724.7825.2460,081
8/15/201652.7953.1352.5352.94417,618
8/12/201623.9025.5023.8724.94365,198
8/12/201653.2553.2552.3552.62758,996
8/11/201625.3325.5322.7522.81223,533
8/11/201653.2953.5153.0153.30696,089
8/10/201625.7725.8725.4625.8046,626
8/10/201653.2553.3552.7553.00577,996
8/9/201625.0925.7625.0825.7265,689
8/9/201653.2553.2652.8353.141,025,959
8/8/201625.1625.2624.9124.9727,686
8/8/201653.4053.4052.7252.961,242,195
8/5/201624.9225.4124.5425.2249,844
8/5/201652.0452.8951.4052.571,226,532
8/4/201624.7025.2124.5224.7394,621
8/4/201649.7050.3449.5049.86543,827
8/3/201624.9825.1224.6024.7762,321
8/3/201649.0449.7748.6049.64641,162
8/2/201625.6725.7424.8624.9866,594
8/2/201650.3050.5448.1948.961,138,890
8/1/201625.1225.7524.9225.6568,634
7/29/201625.0825.3824.8325.06123,581
7/29/201649.5950.5749.5950.30885,139
7/28/201625.2925.5625.0925.1753,750
7/28/201651.7251.7249.2649.791,529,351
7/27/201625.2025.5825.1725.41140,468
7/27/201651.8552.2951.5851.981,150,193
7/26/201625.1025.3525.0525.2747,254
7/26/201651.1851.8450.8751.79591,036
7/25/201625.6325.6424.9625.1454,180
7/25/201651.2951.7751.0951.38417,863
7/22/201625.8925.9325.5925.6188,488
7/22/201651.1251.2450.2051.16646,509
7/21/201625.0125.9125.0125.86107,451
7/21/201650.3451.1850.2550.82713,675
7/20/201624.9825.1524.6425.12160,770
7/20/201649.7950.1249.4550.02684,797
7/19/201624.9225.3824.6325.0079,845
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center