$20.33 0.00 (%) MISTRAS Group Inc - NYSE

Feb. 8, 2016 | 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
2/8/201620.6720.8220.0020.33174,864
2/8/201645.0045.0743.1743.831,170,694
2/5/201621.6321.8620.7920.97105,282
2/5/201645.9346.4445.2845.48751,022
2/4/201621.0922.2220.7421.75233,747
2/4/201644.9445.6543.7245.611,425,820
2/3/201622.2522.3520.8521.23305,805
2/3/201647.7647.7644.2844.952,555,191
2/2/201621.7122.7421.4322.28307,722
2/2/201648.8048.8347.1847.542,130,223
2/1/201622.1322.4921.6622.09237,502
2/1/201648.5149.1047.7948.901,251,359
1/29/201621.7222.6821.7222.59214,075
1/29/201648.7448.7547.8048.671,680,260
1/28/201620.9121.8920.9121.67235,471
1/28/201649.9049.9047.5348.341,280,017
1/27/201620.4520.8220.2220.44223,301
1/27/201649.5450.1549.1949.421,271,226
1/26/201620.2320.5319.9120.51106,633
1/26/201648.8749.5548.5149.532,078,634
1/25/201620.8621.0220.0320.1291,674
1/25/201651.6251.6248.5048.672,257,062
1/22/201620.6121.1720.3820.98122,109
1/22/201650.4850.9949.2149.823,063,265
1/21/201620.6420.8920.1320.46104,307
1/21/201649.7550.2249.0149.342,665,941
1/20/201619.7620.8619.5620.67288,057
1/20/201649.1549.7647.4249.122,222,015
1/19/201620.0320.4219.6120.00486,742
1/19/201649.7249.8448.8149.691,756,568
1/18/201648.3649.1448.1248.48206,189
1/15/201619.9320.2519.2619.61268,748
1/15/201649.4649.5048.0348.781,436,392
1/14/201620.6422.3019.5320.40659,158
1/14/201651.0051.1949.7250.752,143,163
1/13/201620.8821.1320.3320.68212,035
1/13/201653.8554.2351.0051.695,445,373
1/12/201620.6921.7220.2020.83346,016
1/12/201651.2451.6749.9150.521,001,648
1/11/201621.6022.9020.0520.64460,267
1/11/201650.2950.9549.8450.86881,525
1/8/201622.3622.4321.4521.78189,469
1/8/201650.2551.5050.0550.111,027,300
1/7/201620.0522.5519.8521.95458,288
1/7/201651.0151.9749.5749.741,594,826
1/6/201618.7018.9718.5518.65136,592
1/6/201653.6753.9151.8352.342,102,557
1/5/201618.7919.1618.6718.9881,681
1/5/201655.6955.9754.1254.351,045,734
1/4/201618.8318.9818.6218.76133,095
1/4/201655.2156.1154.4555.70938,938
12/31/201519.3919.4119.0419.0943,433
12/31/201557.0457.0755.9656.12603,740
12/30/201519.5319.7219.3619.4567,812
12/30/201558.0058.0457.1657.22340,763
12/29/201519.3319.6719.1219.6249,761
12/29/201557.6458.4357.5357.58449,560
12/28/201519.5219.6119.2019.2545,150
12/24/201519.3719.8319.3719.6319,846
12/24/201558.1458.3257.8257.98291,420
12/23/201519.0119.4319.0019.4059,945
12/23/201557.8058.2657.3558.12594,838
12/22/201518.8619.0618.6218.9279,076
12/22/201558.0058.0257.1857.56551,112
12/21/201518.8019.3518.5918.84257,025
12/21/201557.2357.8557.1657.80758,777
12/18/201518.7518.9118.4218.75192,498
12/18/201556.8457.5556.7456.952,354,259
12/17/201518.1318.9318.1318.74203,999
12/17/201559.0559.0757.2957.301,068,909
12/16/201520.9820.9818.1718.42325,695
12/16/201557.2058.6857.1158.501,281,246
12/15/201521.9022.1221.2521.39183,508
12/15/201557.0457.6156.6856.763,954,616
12/14/201521.8421.9021.3321.6594,343
12/14/201557.0357.3956.1556.731,044,434
12/11/201522.0222.2621.6821.90110,283
12/11/201558.0058.0757.0357.08976,972
12/10/201522.0822.5121.9922.33128,305
12/10/201557.8958.7857.5758.49901,728
12/9/201521.8822.7621.7222.10117,749
12/9/201558.1258.9857.2157.680
12/8/201521.2121.9220.9121.8698,344
12/8/201558.4258.9557.9258.35675,727
12/7/201522.1622.1621.2021.41106,830
12/7/201559.9860.1358.6358.79822,956
12/4/201521.1322.1921.1322.1395,732
12/4/201559.3260.3559.0259.970
12/3/201521.6921.9821.0421.20138,707
12/3/201560.6560.7859.0359.210
12/2/201521.4221.9521.3821.54165,908
12/2/201561.4361.8260.2160.311,106,264
12/1/201521.5021.8020.9421.5084,916
12/1/201561.5361.9860.9461.391,323,340
11/30/201521.1221.7320.9321.53100,182
11/30/201560.2060.7759.7260.741,666,392
11/27/201520.9821.1720.8921.0636,243
11/27/201559.9960.2059.2660.11515,284
11/26/201559.9560.0559.7859.95124,009
11/25/201521.1621.3420.9321.2441,202
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center