Mistras Group Inc Historical Stock Prices

MG 
$20.6
*  
0.95
4.41%
Get MG Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading MG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.61  21.66  20.38  20.60 157,228
09/19/2014 21.66 21.66 20.38 20.6 157,228
09/18/2014 21.37 21.6 21.37 21.55 36,584
09/17/2014 21.17 21.56 21.17 21.26 51,479
09/16/2014 20.91 21.23 20.75 21.12 62,766
09/15/2014 20.78 21.0499 20.7 20.94 141,991
09/12/2014 20.95 20.95 20.54 20.82 121,255
09/11/2014 20.84 21 20.79 20.95 39,268
09/10/2014 20.92 21.05 20.87 20.93 49,861
09/09/2014 21.33 21.33 20.95 20.99 54,631
09/08/2014 21.37 21.64 21.15 21.3 40,673
09/05/2014 21.22 21.55 21.19 21.43 30,539
09/04/2014 21.31 21.74 21.29 21.32 42,005
09/03/2014 21.17 21.47 20.873 21.24 280,617
09/02/2014 21.44 21.77 21.08 21.14 86,920
08/29/2014 21.33 21.62 21.33 21.46 88,000
08/28/2014 21.67 21.69 21.27 21.37 37,549
08/27/2014 21.76 21.95 21.65 21.69 48,546
08/26/2014 21.35 21.8 21.35 21.67 42,488
08/25/2014 21.11 21.55 20.84 21.48 38,724
08/22/2014 21.35 21.35 20.89 21.06 173,254
08/21/2014 20.87 21.54 20.79 21.38 162,618
08/20/2014 20.97 21.18 20.6 20.98 157,603
08/19/2014 21.88 21.88 21.48 21.49 45,273
08/18/2014 21.99 22.05 21.7 21.83 44,504
08/15/2014 21.9 21.96 21.28 21.71 57,371
08/14/2014 22 22 21.81 21.86 28,931
08/13/2014 21.98 22.21 21.66 22.01 95,524
08/12/2014 22.14 22.3 21.83 21.96 89,990
08/11/2014 21.77 22.48 21.77 22.17 82,928
08/08/2014 21.52 22.06 21.37 21.78 134,821
08/07/2014 21.2 21.83 20.76 21.53 73,138
08/06/2014 21.37 22.35 21.37 22.06 44,707
08/05/2014 20.79 21.878 20.79 21.61 138,015
08/04/2014 20.86 21.29 20.43 20.9 258,531
08/01/2014 21.19 21.35 20.66 20.7 71,380
07/31/2014 21.29 21.77 20.963 21.12 74,854
07/30/2014 22.09 22.09 21.56 21.63 41,277
07/29/2014 21.9 22.17 21.73 21.85 24,146
07/28/2014 21.8 22.07 21.39 21.94 31,923
07/25/2014 21.81 21.96 21.3 21.86 39,531
07/24/2014 22.53 22.53 22.04 22.08 33,013
07/23/2014 22.25 22.51 22.22 22.42 19,108
07/22/2014 22.32 22.58 22.22 22.31 16,777
07/21/2014 22.53 22.53 22.144 22.22 19,809
07/18/2014 22.22 22.67 22.22 22.63 41,452
07/17/2014 22.63 22.875 22.3 22.34 38,152
07/16/2014 22.9 23.05 22.565 22.87 37,048
07/15/2014 23.51 23.61 22.82 22.83 72,440
07/14/2014 23.77 23.86 23.48 23.64 76,523
07/11/2014 23.4 23.56 23.0761 23.45 49,722
07/10/2014 23.5 23.5 23.27 23.42 38,105
07/09/2014 24.17 24.31 23.84 23.91 31,204
07/08/2014 24.3 24.33 23.92 23.98 45,416
07/07/2014 24.83 24.89 24.2 24.29 38,738
07/03/2014 24.99 25 24.85 24.98 24,149
07/02/2014 25.1 25.1 24.79 24.94 42,064
07/01/2014 24.72 25.48 24.72 25.04 59,739
06/30/2014 24.54 24.69 24.39 24.52 54,862
06/27/2014 23.97 24.67 23.97 24.54 83,163
06/26/2014 23.73 24.21 23.71 24.18 53,724
06/25/2014 23.6 23.86 23.13 23.78 32,300
06/24/2014 23.55 24.21 23.55 23.79 75,071
06/23/2014 23.62 23.65 23.45 23.52 55,017
06/20/2014 23.48 23.515 23.32 23.51 86,133
06/19/2014 23.24 23.5 23.24 23.39 18,499
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?