$17.99 -0.02 (%) MISTRAS Group Inc - NYSE

May. 22, 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
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
5/14/201518.4018.4918.0718.1970,525
5/14/201566.8267.4766.3767.36789,135
5/13/201518.0518.3418.0318.2629,277
5/13/201567.0167.4666.3766.90605,671
5/12/201518.0118.2917.8818.0486,319
5/12/201567.6968.2367.2767.301,438,891
5/11/201518.0018.3518.0018.0272,684
5/11/201568.5768.9467.7768.56784,278
5/8/201518.2618.2617.9418.0366,591
5/8/201567.5068.7966.8568.601,243,911
5/7/201518.0018.2418.0018.0457,949
5/7/201562.9467.0762.9266.781,444,583
5/6/201518.3918.4318.0018.0479,188
5/6/201561.6063.9661.6063.611,092,813
5/5/201518.5418.6818.0018.2684,781
5/5/201561.9962.1861.3361.46659,532
5/4/201518.2318.8918.2318.5291,836
5/4/201562.4162.4761.7362.21583,460
5/1/201518.0918.2018.0018.1259,966
5/1/201561.0062.4261.0062.29641,737
4/30/201518.5418.7417.9517.9695,380
4/30/201561.6961.7160.8060.801,005,125
4/29/201518.6919.1818.6218.7243,893
4/29/201562.6262.6261.7562.041,419,102
4/28/201518.2718.8418.2118.7959,922
4/28/201563.3463.3462.1463.10958,729
4/27/201518.4118.8418.1218.2069,119
4/27/201564.0064.0362.9763.271,243,250
4/24/201518.2518.3918.1618.3941,040
4/24/201564.7364.7363.5463.71580,421
4/23/201518.3518.4218.1118.1961,313
4/23/201564.8565.0263.8064.51836,416
4/22/201518.3018.4318.0218.3660,000
4/22/201565.7765.9064.8465.021,483,003
4/21/201518.3718.5118.2018.2224,553
4/21/201565.5166.2165.0565.82517,138
4/20/201518.4318.7518.1018.34146,157
4/20/201565.8866.5065.2665.401,215,191
4/17/201518.3818.4118.0518.26102,576
4/17/201566.3666.3665.1765.581,224,724
4/16/201518.5618.7118.3118.51124,141
4/16/201566.6267.4866.2866.52655,212
4/15/201518.2718.7918.2618.53134,149
4/15/201567.1467.8966.5766.65869,934
4/14/201518.1018.2517.9418.24203,166
4/14/201567.6667.8666.6666.91769,023
4/13/201517.9318.2917.7018.00307,383
4/13/201568.4968.5567.6367.83574,081
4/10/201518.4018.9917.9118.13395,520
4/10/201568.4168.4567.8068.31445,335
4/9/201517.6518.6117.5618.46553,397
4/9/201567.6968.6567.5968.19654,100
4/8/201518.7619.2218.7519.20248,657
4/8/201566.7367.8666.7367.50572,823
4/7/201519.1319.1318.7418.8364,696
4/7/201567.5567.9566.6666.73646,396
4/6/201518.8619.1418.8619.1147,874
4/6/201567.0068.1966.7967.25558,028
4/2/201519.2119.4018.9219.0161,121
4/2/201566.7267.8466.5967.40525,800
4/1/201519.1419.2518.8719.1785,329
4/1/201567.8968.1866.0366.56883,078
3/31/201519.2819.3119.0519.2665,296
3/31/201567.4968.5066.9567.711,099,456
3/30/201518.6519.4218.6519.34104,259
3/30/201565.9169.7165.8167.08902,139
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center