$19.21 +0.35 (%) MISTRAS Group Inc - NYSE

Jul. 2, 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
7/3/201571.5471.9071.0371.20143,721
7/2/201518.8919.3018.8019.2168,894
7/2/201571.4872.0071.0171.68692,332
7/1/201519.1719.1818.6618.8685,949
6/30/201519.1219.1218.8018.9865,588
6/30/201569.3371.2569.3370.101,130,456
6/29/201519.3619.5518.8418.9166,338
6/29/201570.9071.1068.7768.93896,341
6/26/201519.1419.6718.9519.58268,537
6/26/201571.5671.7171.1071.37628,679
6/25/201519.5919.5918.9319.03111,990
6/25/201571.6571.9971.1471.44860,334
6/24/201519.4220.2719.3819.5688,530
6/24/201571.4872.4671.2571.43671,933
6/23/201520.1020.1319.3419.5164,169
6/23/201571.0771.7370.7371.49707,985
6/22/201520.0920.1919.6720.14158,470
6/22/201570.7171.1170.5270.67624,148
6/19/201519.6220.1019.4319.81150,552
6/19/201568.5070.7768.5070.745,460,606
6/18/201519.1519.6519.1519.5357,995
6/18/201570.5370.8669.9670.57867,422
6/17/201519.0619.2018.9419.0141,283
6/17/201571.3271.8070.6671.02800,434
6/16/201518.9019.1218.5819.0463,679
6/16/201571.1171.5671.0271.31679,639
6/15/201519.0919.1218.7218.9257,485
6/15/201571.3771.4970.8071.22689,920
6/12/201519.0319.2318.8319.1676,606
6/12/201572.0172.1971.4571.85999,603
6/11/201519.3819.4419.1719.2350,975
6/11/201572.9873.1471.8572.31604,704
6/10/201519.3819.5919.3219.3958,347
6/10/201571.9072.7671.7572.47864,268
6/9/201519.4819.5419.1119.2062,050
6/9/201571.0772.2270.6671.87870,455
6/8/201519.4419.6419.3619.39116,323
6/8/201571.8572.1871.3571.64988,142
6/5/201518.6919.5618.6219.5478,638
6/5/201572.7672.9672.0872.10629,236
6/4/201519.2319.2318.6918.7652,535
6/4/201573.0073.2372.0172.89991,833
6/3/201518.5519.2718.5519.2547,758
6/3/201573.0473.7372.9173.23649,122
6/2/201518.6218.8818.5018.5545,147
6/2/201573.5073.7572.5372.91712,573
6/1/201518.5318.8918.3218.6639,315
6/1/201571.8074.2471.5173.87681,402
5/29/201518.2018.5818.0118.5168,725
5/29/201572.4272.4271.2571.471,138,956
5/28/201518.0518.2717.9518.1883,696
5/28/201572.3072.6371.7771.98577,290
5/27/201518.0018.1617.9518.12153,589
5/27/201571.7072.4771.5072.241,009,438
5/26/201517.9518.1717.8018.00102,107
5/26/201570.4171.2570.4170.83865,986
5/25/201571.2771.3069.8770.37183,107
5/22/201518.0018.2017.8317.9953,528
5/22/201570.0571.2370.0471.12701,392
5/21/201517.9018.2517.9018.0154,057
5/21/201568.0570.2068.0570.111,507,149
5/20/201518.1618.2017.9017.9785,156
5/20/201568.4768.6467.7168.19639,774
5/19/201518.0018.3717.8917.99170,322
5/19/201568.4768.7067.1468.191,721,976
5/18/201518.2018.2017.9318.02155,443
5/15/201518.1618.5718.0518.2551,920
5/15/201567.1867.7066.5166.911,275,128
5/14/201518.4018.4918.0718.1970,525
5/14/201566.8267.4766.3767.36789,135
5/13/201518.0518.3418.0318.2629,277
5/13/201567.0167.4666.3766.90605,671
5/12/201518.0118.2917.8818.0486,319
5/12/201567.6968.2367.2767.301,438,891
5/11/201518.0018.3518.0018.0272,684
5/11/201568.5768.9467.7768.56784,278
5/8/201518.2618.2617.9418.0366,591
5/8/201567.5068.7966.8568.601,243,911
5/7/201518.0018.2418.0018.0457,949
5/7/201562.9467.0762.9266.781,444,583
5/6/201518.3918.4318.0018.0479,188
5/6/201561.6063.9661.6063.611,092,813
5/5/201518.5418.6818.0018.2684,781
5/5/201561.9962.1861.3361.46659,532
5/4/201518.2318.8918.2318.5291,836
5/4/201562.4162.4761.7362.21583,460
5/1/201518.0918.2018.0018.1259,966
5/1/201561.0062.4261.0062.29641,737
4/30/201518.5418.7417.9517.9695,380
4/30/201561.6961.7160.8060.801,005,125
4/29/201518.6919.1818.6218.7243,893
4/29/201562.6262.6261.7562.041,419,102
4/28/201518.2718.8418.2118.7959,922
4/28/201563.3463.3462.1463.10958,729
4/27/201518.4118.8418.1218.2069,119
4/27/201564.0064.0362.9763.271,243,250
4/24/201518.2518.3918.1618.3941,040
4/24/201564.7364.7363.5463.71580,421
4/23/201518.3518.4218.1118.1961,313
4/23/201564.8565.0263.8064.51836,416
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!