$25.06 -0.11 (%) MISTRAS Group Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201625.0825.3824.8325.06123,581
7/29/201649.5950.5749.5950.30885,139
7/28/201625.2925.5625.0925.1753,750
7/28/201651.7251.7249.2649.791,529,351
7/27/201625.2025.5825.1725.41140,468
7/27/201651.8552.2951.5851.981,150,193
7/26/201625.1025.3525.0525.2747,254
7/26/201651.1851.8450.8751.79591,036
7/25/201625.6325.6424.9625.1454,180
7/25/201651.2951.7751.0951.38417,863
7/22/201625.8925.9325.5925.6188,488
7/22/201651.1251.2450.2051.16646,509
7/21/201625.0125.9125.0125.86107,451
7/21/201650.3451.1850.2550.82713,675
7/20/201624.9825.1524.6425.12160,770
7/20/201649.7950.1249.4550.02684,797
7/19/201624.9225.3824.6325.0079,845
7/19/201649.3549.7049.0849.55618,953
7/18/201625.2825.5024.8924.92145,316
7/18/201648.6349.6248.4349.33698,220
7/15/201625.5725.5825.3025.3461,197
7/15/201648.9448.9848.3448.44743,975
7/14/201625.8325.8325.4125.43141,464
7/14/201648.5949.1348.1048.631,174,416
7/13/201625.6225.8425.1825.5973,460
7/13/201648.0448.1647.0848.05891,530
7/12/201625.6425.7425.1225.40105,440
7/12/201647.2948.0447.1347.611,012,649
7/11/201625.2125.7325.1225.4167,789
7/11/201646.0147.1045.9046.751,712,755
7/8/201624.7425.4424.7425.13107,068
7/8/201644.6045.8244.6045.63965,354
7/7/201623.8624.8723.5024.55330,678
7/7/201643.8944.4443.6744.12746,890
7/6/201623.8924.1623.8523.9543,657
7/6/201644.0944.0942.7343.821,313,086
7/5/201623.8724.3523.8724.0998,545
7/5/201645.8345.8343.7844.16886,184
7/4/201646.6046.7245.0745.69422,339
7/1/201623.8424.3423.8424.0994,675
6/30/201623.2223.8923.1623.8780,859
6/30/201645.5345.7744.8845.351,819,177
6/29/201623.1823.4823.1523.2074,795
6/29/201644.6045.3844.4845.371,839,628
6/28/201623.4023.6922.9623.0176,153
6/28/201645.2345.2343.4243.992,080,111
6/27/201623.6523.7623.1523.1970,978
6/27/201646.9346.9343.9544.003,278,254
6/24/201624.0824.7023.4424.00313,236
6/24/201648.7449.3746.9047.032,023,981
6/23/201624.8725.4724.6425.3281,898
6/23/201650.6551.4550.5251.22619,438
6/22/201624.8725.0524.5524.5761,864
6/22/201650.0150.6349.9550.00728,003
6/21/201624.9525.1124.7424.8833,968
6/21/201650.7550.8549.8950.00783,759
6/20/201625.0025.3524.9325.0290,714
6/20/201651.2751.6550.7350.78745,610
6/17/201624.6524.8324.2524.67190,210
6/17/201650.1050.8949.9850.503,043,999
6/16/201624.1824.6524.1324.6055,728
6/16/201650.2150.3449.4750.25856,192
6/15/201624.3124.7024.2624.4764,705
6/15/201650.1450.9250.0850.48863,838
6/14/201624.1924.5424.0324.3693,919
6/14/201650.3050.6849.7750.00906,008
6/13/201624.1224.5223.8524.2169,409
6/13/201651.3651.4050.3750.431,021,063
6/10/201624.5624.7223.9724.16150,918
6/10/201652.0052.0551.3751.52723,037
6/9/201624.8024.9824.0124.8883,883
6/9/201652.7152.7152.0152.41700,086
6/8/201624.7025.2124.5924.9459,536
6/8/201653.1853.3752.7952.82919,554
6/7/201624.7024.7424.2524.60102,628
6/7/201652.4553.1152.2453.061,645,180
6/6/201625.0125.1124.7724.8055,407
6/6/201652.4552.6752.1852.25768,778
6/3/201625.0225.4724.5424.9944,337
6/3/201652.6852.6851.8452.31811,974
6/2/201624.2825.2524.2825.12199,609
6/2/201652.8453.1952.7153.041,361,060
6/1/201624.6124.7924.2224.36111,933
6/1/201653.2453.2451.7452.85840,077
5/31/201625.2025.2724.6624.8187,122
5/31/201653.3053.3752.8453.252,089,728
5/30/201653.1053.2652.7953.14232,951
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center