Mistras Group Inc Historical Stock Prices

MG 
$18.39
*  
0.20
1.1%
Get MG Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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  18.21  18.39  18.164  18.39 41,040
04/24/2015 18.25 18.39 18.164 18.39 41,040
04/23/2015 18.35 18.42 18.11 18.19 61,313
04/22/2015 18.3 18.43 18.02 18.36 60,000
04/21/2015 18.37 18.51 18.2 18.22 24,553
04/20/2015 18.43 18.75 18.1 18.34 146,157
04/17/2015 18.38 18.41 18.05 18.26 102,576
04/16/2015 18.56 18.71 18.31 18.51 124,141
04/15/2015 18.27 18.79 18.26 18.53 134,149
04/14/2015 18.1 18.25 17.94 18.24 203,166
04/13/2015 17.93 18.29 17.7 18 307,383
04/10/2015 18.4 18.9899 17.91 18.13 395,520
04/09/2015 17.65 18.61 17.56 18.46 553,397
04/08/2015 18.76 19.22 18.75 19.2 248,657
04/07/2015 19.13 19.13 18.74 18.83 64,696
04/06/2015 18.86 19.14 18.86 19.11 47,874
04/02/2015 19.21 19.395 18.92 19.01 61,121
04/01/2015 19.14 19.25 18.87 19.17 85,329
03/31/2015 19.28 19.31 19.05 19.26 65,296
03/30/2015 18.65 19.42 18.65 19.34 104,259
03/27/2015 18.48 18.75 18.39 18.66 55,672
03/26/2015 18.14 18.6 18.05 18.52 82,532
03/25/2015 18.12 18.218 17.975 18.05 62,605
03/24/2015 18.13 18.222 17.86 17.96 45,898
03/23/2015 17.76 18.21 17.76 18.13 55,496
03/20/2015 18.08 18.16 17.93 17.94 99,916
03/19/2015 18.09 18.25 17.83 17.96 40,089
03/18/2015 17.92 18.275 17.8501 18.21 82,195
03/17/2015 18.01 18.182 17.65 17.91 73,094
03/16/2015 18.2 18.282 17.91 18.17 45,233
03/13/2015 18.14 18.25 17.92 18.11 77,361
03/12/2015 17.91 18.15 17.7601 18.14 43,794
03/11/2015 17.6 17.79 17.5 17.74 133,698
03/10/2015 17.6 17.64 17.35 17.5 148,333
03/09/2015 17.83 18.212 17.54 17.66 138,388
03/06/2015 17.65 18.022 17.65 17.8 152,245
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
*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?