$18.66 +0.14 (%) MISTRAS Group Inc - NYSE

Mar. 27, 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
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
2/4/201521.3921.5920.8120.8964,624
2/4/2015124.75125.12123.88124.29907,785
2/3/201520.8221.6020.5221.50164,403
2/3/2015124.00126.12122.84124.43579,321
2/2/201520.2320.7120.2220.64223,357
2/2/2015122.73124.32121.51122.86507,024
1/30/201520.5320.7820.0920.10179,207
1/30/2015121.00123.64121.00122.09621,029
1/29/201520.5420.8520.1320.70121,946
1/29/2015120.01121.93119.86121.57412,293
1/28/201521.3221.3220.3220.47115,477
1/28/2015120.57121.00119.07119.97461,848
1/27/201520.7921.3220.7921.0175,958
1/27/2015118.01119.85117.58119.53327,236
1/26/201520.8421.1020.8320.9389,613
1/26/2015119.34119.91118.50119.28297,035
1/23/201520.9021.0920.7621.00104,633
1/23/2015118.94119.28116.81119.19474,918
1/22/201520.6620.9620.5020.9184,631
1/22/2015116.54118.99115.69118.82718,219
1/21/201520.4520.8220.2520.54168,381
1/21/2015113.83115.74112.98115.55697,207
1/20/201520.2620.8020.1020.49117,249
1/20/2015113.89114.02111.49113.91511,264
1/19/2015111.91114.52111.00113.11161,609
1/16/201519.8920.5519.8320.29188,475
1/16/2015109.35111.75108.79111.621,022,193
1/15/201520.4820.4819.8919.95115,093
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center