$14.64 +0.04 (%) MISTRAS Group Inc - NYSE

Aug. 31, 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
8/31/201514.5014.7414.3914.6458,589
8/31/201565.1065.6464.5664.921,259,322
8/28/201514.2714.6414.2714.60145,725
8/28/201565.2865.9764.6065.10912,952
8/27/201514.3614.5314.0414.2174,550
8/27/201564.2366.3463.9365.591,694,375
8/26/201514.2014.3313.9314.29162,307
8/26/201564.7164.7161.6664.161,566,090
8/25/201514.7114.7113.8513.8866,866
8/25/201564.9864.9862.9963.101,558,407
8/24/201514.1014.7414.0514.23106,413
8/24/201556.4964.3956.4962.261,570,053
8/21/201514.8215.2214.6714.8776,887
8/21/201565.9365.9463.9664.151,804,120
8/20/201515.6415.6415.0315.0687,868
8/20/201567.7968.1766.5966.651,301,723
8/19/201515.7315.8615.5515.6954,058
8/19/201569.6669.6768.2168.831,109,553
8/18/201515.6415.8515.5715.73134,977
8/18/201568.9270.3468.9269.67896,798
8/17/201515.9016.0815.5315.63203,668
8/17/201568.3569.2267.9269.16759,875
8/14/201514.6615.8414.5115.45143,157
8/14/201568.0968.8467.9468.66709,353
8/13/201515.0015.0014.3514.55166,270
8/13/201568.7669.1967.8568.251,073,485
8/12/201514.9515.0614.6514.9179,655
8/12/201569.9870.0066.7868.011,816,896
8/11/201514.8315.0314.6314.83267,606
8/11/201571.0671.5070.0670.561,596,403
8/10/201515.0815.1714.8414.89180,144
8/10/201572.2972.5871.6071.60791,677
8/7/201514.8015.0714.7015.07264,959
8/7/201571.8372.2670.6271.39813,890
8/6/201517.3717.3714.7115.32648,689
8/6/201573.9273.9371.1571.371,195,665
8/5/201517.9618.1517.7717.8478,463
8/5/201572.8873.8172.2373.73959,598
8/4/201517.7418.0617.7417.9584,347
8/4/201571.7173.0171.6372.291,367,624
8/3/201518.0118.2217.5317.72121,231
7/31/201518.0718.4117.9417.9967,487
7/31/201570.4971.5370.4971.06706,578
7/30/201517.8218.1717.6318.0775,732
7/30/201570.5570.8969.6270.89666,951
7/29/201517.8518.1117.6317.9339,065
7/29/201568.7170.6668.7170.611,097,621
7/28/201517.8917.9217.5917.7442,573
7/28/201569.2369.6768.9369.54871,119
7/27/201517.7517.9417.5217.8132,803
7/27/201569.8969.8968.7669.011,024,610
7/24/201517.9418.1417.7317.80148,300
7/24/201570.8171.0069.8970.14939,275
7/23/201518.4318.5318.0018.01105,572
7/23/201570.5670.8969.9570.20859,169
7/22/201518.6418.6518.3718.4645,234
7/22/201569.9870.6269.9170.26566,394
7/21/201518.7818.8818.5418.6132,270
7/21/201570.6870.8669.9070.26536,543
7/20/201519.2419.2418.5718.7160,995
7/20/201570.6170.8470.3070.73669,814
7/17/201519.3719.4419.1219.2632,660
7/17/201570.3370.3468.5470.30868,523
7/16/201519.0619.3419.0619.3152,129
7/16/201574.3074.5069.0269.682,428,907
7/15/201519.0819.0818.8719.0033,936
7/15/201571.8472.5971.3172.221,174,972
7/14/201518.8619.1418.8619.0838,334
7/14/201571.4971.8071.0871.22821,724
7/13/201519.0719.2218.7418.8554,521
7/13/201571.0171.9970.8771.61944,586
7/10/201519.1419.1718.7818.9773,523
7/10/201570.3770.6769.7770.211,175,717
7/9/201519.1919.3018.8518.9460,482
7/9/201570.2571.0469.7569.771,144,359
7/8/201519.3219.8518.7518.9172,902
7/8/201571.4571.7369.7070.051,263,084
7/7/201519.4519.4919.0219.4459,918
7/7/201572.6572.7170.9272.651,394,346
7/6/201519.0519.5818.9119.3770,747
7/6/201570.7972.5470.7972.331,541,082
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
  • Showing 1-100 of 2,516 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!