Mistras Group Inc Historical Stock Prices

MG 
$23.94
*  
0.06
 negative 
0.25%
Get MG Alerts
*Delayed - data as of Apr. 17, 2014 12:41 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MG Real Time
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:41  23.97  24.06  23.76  23.94 27,016
04/16/2014 23.33 24.03 23.306 24 147,093
04/15/2014 22.72 23.39 22.45 23.27 144,724
04/14/2014 22.91 22.97 22.45 22.57 158,139
04/11/2014 22.41 22.9 22.36 22.66 196,170
04/10/2014 22.89 23.1 22.37 22.57 222,482
04/09/2014 21.44 23.38 20.42 22.81 427,818
04/08/2014 21.77 22.37 21.58 22.18 173,797
04/07/2014 21.88 21.88 21.46 21.65 127,941
04/04/2014 22.33 22.33 21.53 21.81 116,475
04/03/2014 22.44 22.52 22 22.16 48,777
04/02/2014 22.5 22.51 22.31 22.38 63,125
04/01/2014 22.9 23.18 22.14 22.51 71,933
03/31/2014 22.71 23.14 22.53 22.77 83,691
03/28/2014 22.08 22.67 22.08 22.61 57,343
03/27/2014 21.76 22.21 21.65 22.06 56,239
03/26/2014 22.83 22.85 21.64 21.67 86,674
03/25/2014 22.78 22.95 22.5 22.62 39,510
03/24/2014 23.27 23.27 22.58 22.63 47,380
03/21/2014 23 23.28 22.96 23.17 73,816
03/20/2014 22.83 23.17 22.58 23 55,020
03/19/2014 23.16 23.26 22.63 22.89 56,954
03/18/2014 22.56 23.28 22.51 23.13 82,631
03/17/2014 22.28 22.62 22.28 22.51 55,167
03/14/2014 21.98 22.17 21.9 22.12 42,061
03/13/2014 22.63 22.63 21.92 21.99 97,142
03/12/2014 22.55 22.78 22.19 22.53 133,178
03/11/2014 23.05 23.15 22.61 22.63 100,895
03/10/2014 23.3 23.44 22.83 23.12 97,353
03/07/2014 23.36 23.38 23 23.24 175,971
03/06/2014 23.03 23.34 22.87 23.17 57,896
03/05/2014 22.9 23.08 22.77 22.97 83,417
03/04/2014 22.37 23.12 22.36 22.94 133,736
03/03/2014 21.99 22.1722 21.56 22.11 53,339
02/28/2014 21.99 22.41 21.87 22.04 112,704
02/27/2014 22.77 22.77 22.06 22.18 175,924
02/26/2014 23.07 23.35 22.68 22.8 119,275
02/25/2014 23.5 23.78 22.97 23.01 70,491
02/24/2014 23.09 24.22 23.01 23.57 147,311
02/21/2014 23.45 23.45 22.99 23.02 96,591
02/20/2014 23.62 23.86 23.31 23.4 60,994
02/19/2014 24.14 24.29 23.39 23.54 154,450
02/18/2014 23.76 24.38 23.7 24.23 158,488
02/14/2014 23.89 24.1699 23.49 23.66 222,344
02/13/2014 22.94 24.16 22.68 23.79 322,102
02/12/2014 22.51 23.08 22.51 23.04 45,667
02/11/2014 22.78 22.78 22.27 22.47 113,472
02/10/2014 22.9 22.9 22.23 22.71 56,712
02/07/2014 22.98 23.04 22.67 22.99 203,135
02/06/2014 22.51 23.016 22.49 22.83 176,505
02/05/2014 22.61 22.76 22.14 22.42 65,954
02/04/2014 23.01 23.01 22.53 22.66 68,952
02/03/2014 23.4 23.56 22.44 22.85 103,264
01/31/2014 23.61 23.76 23.34 23.36 79,107
01/30/2014 23.97 24.3 23.83 23.83 89,421
01/29/2014 23.96 24.125 23.71 23.75 74,819
01/28/2014 23.78 24.14 23.69 24.08 126,865
01/27/2014 23.87 24.15 23.32 23.69 87,436
01/24/2014 24.43 24.68 23.55 23.93 74,227
01/23/2014 24.74 24.74 24.15 24.55 156,315
01/22/2014 24.66 24.74 24.48 24.74 71,195
01/21/2014 24.34 24.77 24.25 24.5 103,356
01/17/2014 24.36 24.36 23.95 24.12 105,184
01/16/2014 24.7 24.7 24.29 24.34 150,289
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 your brokers before you trade


Want to trade FX?