Mistras Group Inc Historical Stock Prices

MG 
$17.74
*  
0.04
0.23%
Get MG Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading MG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MG Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.65  17.85  17.64  17.74 118,543
03/05/2015 17.69 17.85 17.64 17.74 118,543
03/04/2015 17.92 18.04 17.56 17.7 126,190
03/03/2015 19.1 19.22 17.95 18.01 267,073
03/02/2015 18.88 19.42 18.755 19.23 190,055
02/27/2015 19.27 19.4099 18.7 18.85 120,908
02/26/2015 19.55 19.59 19.17 19.22 58,388
02/25/2015 19.25 19.63 19.18 19.57 205,126
02/24/2015 19.46 19.65 19.13 19.3 166,819
02/23/2015 19.35 19.55 18.92 19.48 274,123
02/20/2015 19.57 19.69 19.135 19.49 190,239
02/19/2015 19.4 19.7 19.22 19.54 140,957
02/18/2015 19.54 19.62 18.81 19.27 136,432
02/17/2015 20.05 20.16 19.38 19.48 85,414
02/13/2015 20.17 20.28 19.88 19.95 89,072
02/12/2015 20.35 20.35 19.87 20.16 69,058
02/11/2015 20.19 20.3199 19.76 20.19 68,079
02/10/2015 20.94 20.94 20.11 20.21 172,505
02/09/2015 21.18 21.25 20.763 20.85 85,497
02/06/2015 21.14 21.265 21.01 21.25 63,445
02/05/2015 20.93 21.21 20.89 21.14 73,425
02/04/2015 21.39 21.59 20.81 20.89 64,624
02/03/2015 20.82 21.6 20.52 21.5 164,403
02/02/2015 20.23 20.71 20.22 20.64 223,357
01/30/2015 20.53 20.78 20.09 20.1 179,207
01/29/2015 20.54 20.85 20.13 20.7 121,946
01/28/2015 21.32 21.32 20.32 20.47 115,477
01/27/2015 20.79 21.32 20.79 21.01 75,958
01/26/2015 20.84 21.1 20.83 20.93 89,613
01/23/2015 20.9 21.09 20.7601 21 104,633
01/22/2015 20.66 20.96 20.496 20.91 84,631
01/21/2015 20.45 20.82 20.25 20.54 168,381
01/20/2015 20.26 20.8 20.1 20.49 117,249
01/16/2015 19.89 20.55 19.83 20.29 188,475
01/15/2015 20.48 20.48 19.89 19.95 115,093
01/14/2015 20.03 20.61 20.03 20.34 108,897
01/13/2015 20.43 20.75 20.11 20.3 140,209
01/12/2015 20.46 20.46 20 20.2 141,964
01/09/2015 20.7 21.29 20.46 20.47 149,893
01/08/2015 20.99 21.1 20.16 20.81 402,680
01/07/2015 17.77 18.34 17.69 18.27 155,797
01/06/2015 18.12 18.235 17.46 17.65 111,703
01/05/2015 18.2 18.3 18.04 18.14 92,734
01/02/2015 18.4 18.42 18.05 18.26 103,095
12/31/2014 18.32 18.58 18.25 18.33 62,867
12/30/2014 18.21 18.35 18.08 18.27 73,179
12/29/2014 18.2 18.34 18.05 18.24 79,815
12/26/2014 17.84 18.18 17.8 18.15 36,595
12/24/2014 17.86 18.03 17.74 17.8 21,261
12/23/2014 17.67 18.11 17.67 17.85 46,157
12/22/2014 17.51 17.77 17.43 17.62 121,803
12/19/2014 17.65 17.66 17.28 17.53 146,533
12/18/2014 17.24 17.67 17.1 17.64 137,538
12/17/2014 16.78 17.11 16.63 17.11 272,437
12/16/2014 16.59 16.96 16.55 16.82 164,359
12/15/2014 15.91 16.51 15.89 16.5 273,238
12/12/2014 16.34 16.36 15.68 15.87 280,012
12/11/2014 16.47 16.88 16.43 16.49 102,421
12/10/2014 17.07 17.07 16.38 16.41 150,667
12/09/2014 16.47 17.1 16.37 17.04 74,852
12/08/2014 16.82 16.97 16.52 16.56 327,815
12/05/2014 16.63 17.22 16.63 16.9 659,293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?