$17.81 +0.01 (%) MISTRAS Group Inc - NYSE

Jul. 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
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
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
  • Showing 1-100 of 2,517 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!