$25.15 +0.06 (%) MISTRAS Group Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MG historical data

Date Open High Low Close Volume
5/27/201625.1125.4025.0425.1530,371
5/27/201652.2853.1852.2853.04876,856
5/26/201625.0725.2924.7525.0965,304
5/26/201652.5552.5651.5552.15685,275
5/25/201624.9225.3524.7524.9570,597
5/25/201652.1053.0452.0752.44904,698
5/24/201624.1925.1724.1524.9553,546
5/24/201652.2052.5751.5552.30992,821
5/23/201624.5524.6123.9424.1236,590
5/20/201623.8924.6523.8924.5577,614
5/20/201651.4452.2051.1451.94758,331
5/19/201623.5524.1223.0423.81145,070
5/19/201651.9652.2250.8551.17982,628
5/18/201623.7624.1223.2123.57198,810
5/18/201651.7452.3351.4151.96805,730
5/17/201623.9224.2723.3223.80107,253
5/17/201651.7652.5051.5851.78987,590
5/16/201623.7424.2523.6623.9968,841
5/16/201651.7552.2551.5151.90973,698
5/13/201623.6823.9023.4423.7487,247
5/13/201652.0052.7151.6651.68877,221
5/12/201623.5323.8823.2523.75131,798
5/12/201652.7252.7651.5952.09728,260
5/11/201623.4623.4623.0123.3883,654
5/11/201653.2753.5052.3152.41693,294
5/10/201623.3023.7323.2023.4756,830
5/10/201653.5053.7453.0553.47914,450
5/9/201623.3923.6923.2023.2562,810
5/9/201652.8253.4752.5453.21595,283
5/6/201623.2523.5322.8623.4155,936
5/6/201651.9953.2751.7052.82621,950
5/5/201623.8724.0023.2623.3881,202
5/5/201652.5353.1751.7551.981,181,747
5/4/201623.7224.0223.4623.7976,289
5/4/201652.2652.2951.0251.191,083,651
5/3/201624.0324.1523.3823.8353,348
5/3/201652.3952.7651.4952.45865,870
5/2/201624.3724.4523.9824.2071,737
5/2/201653.0053.1152.0852.79552,062
4/29/201624.2924.4723.9324.3753,885
4/29/201653.0253.2952.5152.70723,292
4/28/201625.3325.9224.4224.4979,527
4/28/201654.1854.1852.9053.53823,352
4/27/201625.1725.6124.7625.5678,541
4/27/201654.9755.0354.0054.34885,880
4/26/201624.5725.3824.4325.2599,348
4/26/201654.9755.0454.5554.961,019,302
4/25/201624.9225.0024.3324.4754,841
4/25/201654.3055.0154.2054.85517,481
4/22/201624.8425.2124.7625.0373,153
4/22/201654.6855.0154.1254.40861,406
4/21/201625.3525.6724.8824.8957,630
4/21/201655.1855.2054.5854.911,642,927
4/20/201625.1925.9024.9825.35139,418
4/20/201653.9955.0853.6854.871,380,835
4/19/201625.4125.6324.9825.1187,987
4/19/201653.8354.2753.4153.67931,050
4/18/201624.3925.4224.1725.29154,003
4/18/201653.1454.0453.1453.84729,567
4/15/201624.4824.8324.4824.4978,052
4/15/201653.4453.6552.9553.17625,748
4/14/201624.6325.0824.5824.6790,642
4/14/201653.3754.0553.0553.59630,467
4/13/201625.2025.2924.4824.68112,323
4/13/201652.0953.4352.0353.28789,467
4/12/201623.8225.3023.8225.15168,970
4/12/201651.6252.0651.3451.70908,073
4/11/201624.4024.7723.8423.84133,354
4/11/201651.8052.2851.4651.49627,954
4/8/201623.4924.3623.4024.33181,494
4/8/201652.2352.7951.5151.73801,509
4/7/201625.9026.4723.1523.29517,854
4/7/201653.5153.6551.5151.881,015,180
4/6/201624.8125.5724.6125.50213,479
4/6/201654.1054.1053.0853.801,504,223
4/5/201625.1725.4424.8524.8998,335
4/5/201652.9354.4152.7654.12852,937
4/4/201626.1126.1625.3425.35128,616
4/4/201654.5054.5052.9853.54859,169
4/1/201624.6926.4624.6926.00319,479
4/1/201655.9556.1254.4454.50853,058
3/31/201625.1225.3824.7424.77233,593
3/31/201655.8456.4755.3255.83962,161
3/30/201625.5125.5624.9025.09196,091
3/30/201655.9056.1955.5555.97638,927
3/29/201625.3925.9025.2225.49215,456
3/29/201655.0055.7554.3455.55896,846
3/28/201625.8825.9725.2325.48159,625
3/28/201654.8255.4754.8155.06564,878
3/24/201625.4325.7324.7425.64173,724
3/24/201655.0455.1754.2654.86804,380
3/23/201624.8525.5924.6025.33147,469
3/23/201655.9956.0455.3055.43962,462
3/22/201624.8024.9924.4524.92179,845
3/22/201655.5855.9054.9355.251,025,183
3/21/201624.9025.0024.7124.92100,764
3/21/201655.6156.1555.4355.98594,248
3/18/201624.9025.0024.3024.96144,069
3/18/201655.4356.0155.2555.782,164,335
3/17/201623.4624.7223.3424.71196,859
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center