Mistras Group Inc Historical Stock Prices

MG 
$23.91
*  
0.07
0.29%
Get MG Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

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

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.22  24.31  23.84  23.91 31,204
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
06/18/2014 23.01 23.2 22.64 23.14 15,359
06/17/2014 22.88 23.25 22.6 23.02 41,202
06/16/2014 23.05 23.06 22.78 22.99 18,975
06/13/2014 23.21 23.35 22.92 23.01 16,225
06/12/2014 23.08 23.44 22.9 23.08 27,446
06/11/2014 23.61 23.61 23.09 23.16 41,694
06/10/2014 23.85 23.93 23.55 23.65 20,946
06/09/2014 23.36 23.965 23.34 23.96 27,626
06/06/2014 23.17 23.47 22.7801 23.3 38,331
06/05/2014 22.21 23.12 22.06 23.04 37,527
06/04/2014 22.03 22.19 22 22.12 37,459
06/03/2014 22.55 22.55 22 22.17 44,635
06/02/2014 22.87 22.9 22.37 22.56 39,333
05/30/2014 23.13 23.23 22.71 22.76 43,946
05/29/2014 23.46 23.55 23.08 23.12 23,894
05/28/2014 23.6 23.664 23.35 23.48 28,287
05/27/2014 23.34 23.79 23.17 23.72 37,902
05/23/2014 22.69 23.25 22.62 23.23 56,086
05/22/2014 22.52 22.88 22.52 22.75 38,535
05/21/2014 22.32 22.56 22.32 22.45 52,000
05/20/2014 22.56 22.56 22.1201 22.32 110,868
05/19/2014 22.12 22.745 22.08 22.5 55,990
05/16/2014 21.95 22.28 21.9 22.25 45,775
05/15/2014 22.37 22.37 21.9 22.03 40,731
05/14/2014 23.31 23.47 22.5 22.53 61,736
05/13/2014 23.04 23.42 22.93 23.2 91,325
05/12/2014 22.61 23.26 22.339 23.17 57,533
05/09/2014 21.63 22.54 21.501 22.45 55,559
05/08/2014 22.19 22.51 21.69 21.76 60,345
05/07/2014 22.59 22.81 22.11 22.27 69,668
05/06/2014 22.57 22.82 22.24 22.65 108,612
05/05/2014 22.74 22.95 22.49 22.73 57,416
05/02/2014 22.63 22.97 22.63 22.87 96,782
05/01/2014 22.68 22.86 22.19 22.61 89,587
04/30/2014 22.23 22.82 21.79 22.71 89,345
04/29/2014 22.65 22.74 22.17 22.24 42,191
04/28/2014 22.594 22.65 21.88 22.47 53,309
04/25/2014 23.14 23.14 22.43 22.44 53,589
04/24/2014 24.06 24.26 23.16 23.19 88,249
04/23/2014 23.8 24.29 23.4525 24.02 156,975
04/22/2014 23.65 23.89 23.52 23.78 93,576
04/21/2014 23.99 24 23.48 23.64 61,296
04/17/2014 23.88 24.16 23.76 24.03 68,290
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
01/15/2014 24.91 25.06 24.4 24.5 192,060
01/14/2014 24.92 25.23 24.73 24.79 144,279
01/13/2014 24.7 25.2 24.7 24.97 254,540
01/10/2014 24.69 24.9 24.46 24.8 304,861
01/09/2014 23.81 24.6 23.08 24.23 562,527
01/08/2014 21.51 22.57 21.5 22.44 451,762
01/07/2014 21.73 21.89 21.18 21.45 129,291
01/06/2014 20.93 20.98 20.645 20.81 95,677
01/03/2014 20.94 21.05 20.85 20.95 56,701
01/02/2014 20.89 21 20.59 20.95 87,745
12/31/2013 20.92 21.06 20.73 20.88 121,620
12/30/2013 20.86 21.03 20.8 20.83 56,701
12/27/2013 20.94 21.09 20.56 20.81 95,576
12/26/2013 20.63 20.99 20.63 20.97 74,593
12/24/2013 20.65 20.8 20.47 20.55 40,970
12/23/2013 20.01 20.68 19.88 20.65 70,297
12/20/2013 19.9 20.05 19.48 19.99 304,211
12/19/2013 20.01 20.04 19.81 19.95 122,600
12/18/2013 20.02 20.2 19.81 20.09 148,227
12/17/2013 20.05 20.07 19.87 20.05 50,356
12/16/2013 19.8 20.05 19.79 19.99 106,306
12/13/2013 19.7 19.93 19.51 19.81 52,902
12/12/2013 19.54 19.69 19.4 19.6 79,548
12/11/2013 19.82 19.92 19.4 19.58 71,775
12/10/2013 20.48 20.48 19.8 19.85 47,448
12/09/2013 20.06 20.42 19.89 20.01 149,967
12/06/2013 20.02 20.17 19.95 20.07 41,080
12/05/2013 19.8 20 19.61 19.85 45,250
12/04/2013 19.74 19.96 19.6275 19.74 87,686
12/03/2013 19.85 19.96 19.65 19.76 82,811
12/02/2013 20.09 20.19 19.55 19.93 120,947
11/29/2013 20.17 20.17 20.02 20.05 22,377
11/27/2013 20.13 20.31 19.89 20.05 109,934
11/26/2013 19.95 20.33 19.85 20.19 147,009
11/25/2013 19.65 20.1 19.6 19.98 74,469
11/22/2013 19.57 19.74 19.46 19.65 103,862
11/21/2013 19.63 19.84 19.44 19.59 163,234
11/20/2013 19.95 19.98 19.55 19.61 171,646
11/19/2013 19.86 20.12 19.76 19.84 124,588
11/18/2013 19.67 20.13 19.61 19.89 301,904
11/15/2013 19 19.64 18.98 19.59 156,257
11/14/2013 18.98 19.4 18.89 19.03 295,269
11/13/2013 19 19.26 18.84 19.03 319,832
11/12/2013 18.67 19.25 18.67 19.15 200,324
11/11/2013 18.61 18.79 18.56 18.68 99,121
11/08/2013 17.8 18.76 17.74 18.52 261,658
11/07/2013 18.08 18.2 17.78 17.79 126,147
11/06/2013 18.33 18.38 17.9 18.02 50,916
11/05/2013 18.49 18.55 18.31 18.31 32,064
11/04/2013 18.36 18.77 18.33 18.52 79,287
11/01/2013 18.37 18.55 18.09 18.38 72,229
10/31/2013 18.99 19 18.35 18.36 72,871
10/30/2013 18.93 19.04 18.84 18.92 75,906
10/29/2013 19.22 19.37 18.86 18.97 74,794
10/28/2013 19.41 19.44 19.14 19.23 59,624
10/25/2013 18.91 19.49 18.91 19.38 87,819
10/24/2013 19.17 19.28 19.085 19.19 52,273
10/23/2013 18.9 19.24 18.9 19.2 115,794
10/22/2013 19.08 19.18 18.97 18.98 77,135
10/21/2013 18.92 19.14 18.91 19.1 153,418
10/18/2013 18.83 18.93 18.62 18.88 472,409
10/17/2013 18.57 18.79 18.57 18.7 88,264
10/16/2013 18.63 18.74 18.57 18.66 98,445
10/15/2013 18.71 18.71 18.395 18.58 56,331
10/14/2013 18.44 18.79 18.44 18.79 115,038
10/11/2013 18.37 18.7 18.25 18.56 174,193
10/10/2013 18.45 18.74 18.43 18.46 230,791
10/09/2013 19.355 19.43 18.25 18.34 825,402
10/08/2013 17.3 17.3691 17.01 17.3 135,128
10/07/2013 17.1 17.37 16.97 17.3 81,008
10/04/2013 16.81 17.27 16.81 17.18 79,778
10/03/2013 17.2 17.21 16.58 16.87 53,491
10/02/2013 17.16 17.5 17.07 17.26 96,802
10/01/2013 16.995 17.46 16.9 17.23 184,584
09/30/2013 16.66 17.11 16.66 17 98,397
09/27/2013 16.47 16.75 16.36 16.72 126,358
09/26/2013 16.17 16.5 16 16.5 160,208
09/25/2013 16.3 16.34 15.99 16.1 113,681
09/24/2013 16.45 16.5399 16.26 16.33 61,201
09/23/2013 16.37 16.59 16.16 16.49 58,511
09/20/2013 16.64 16.64 16.34 16.44 85,447
09/19/2013 16.64 16.91 16.39 16.55 61,242
09/18/2013 16.75 16.815 16.36 16.65 110,692
09/17/2013 16.52 17.02 16.52 16.79 41,913
09/16/2013 16.97 17.05 16.56 16.58 27,387
09/13/2013 17.02 17.08 16.84 16.87 24,082
09/12/2013 16.96 17.01 16.88 16.94 36,427
09/11/2013 17.02 17.17 16.87 16.94 84,328
09/10/2013 17.01 17.07 16.88 17 74,722
09/09/2013 17.02 17.41 16.86 16.97 97,081
09/06/2013 17.8 17.81 16.92 17 123,869
09/05/2013 17.96 18.13 17.65 17.79 60,039
09/04/2013 18.07 18.21 17.91 17.99 42,422
09/03/2013 18.45 18.65 18.03 18.09 58,201
08/30/2013 18.56 18.56 18.05 18.23 40,935
08/29/2013 18.25 18.7 18.25 18.62 34,218
08/28/2013 18.4 18.57 18.01 18.15 52,671
08/27/2013 18.65 18.94 18.38 18.44 54,516
08/26/2013 18.57 19.1 18.51 18.84 41,231
08/23/2013 18.59 18.65 18.21 18.59 61,559
08/22/2013 18.05 18.61 18.05 18.58 27,807
08/21/2013 17.99 18.26 17.561 18.08 65,099
08/20/2013 17.96 18.335 17.91 18.07 50,380
08/19/2013 18.33 18.44 17.96 18 39,406
08/16/2013 18.41 18.73 18.35 18.44 71,954
08/15/2013 19.01 19.01 18.402 18.5 50,487
08/14/2013 19.47 19.49 19.14 19.2 67,182
08/13/2013 19.67 19.67 19.09 19.41 51,394
08/12/2013 18.94 19.84 18.91 19.61 159,563
08/09/2013 19.01 19.27 18.96 19.05 92,232
08/08/2013 17.19 19.12 17.19 19.08 322,152
08/07/2013 17.4799 17.4799 16.9 16.92 100,088
08/06/2013 17.78 18.07 17.37 17.4 75,737
08/05/2013 17.62 18.21 17.56 17.85 84,589
08/02/2013 17.1 17.63 17.08 17.48 63,886
08/01/2013 16.85 17.15 16.83 17.09 61,431
07/31/2013 17.08 17.1099 16.7 16.81 99,608
07/30/2013 16.8 17.33 16.8 17.02 103,657
07/29/2013 16.87 16.87 16.6 16.73 67,562
07/26/2013 16.99 17.04 16.81 16.9 76,194
07/25/2013 17.13 17.171 16.9401 17.12 86,499
07/24/2013 17.5 17.5 17.06 17.08 37,835
07/23/2013 17.61 17.7 17.37 17.42 45,605
07/22/2013 17.07 17.68 17.03 17.6 79,809
07/19/2013 17.22 17.2399 17 17.07 131,586
07/18/2013 17.24 17.48 17.2 17.24 82,671
07/17/2013 17.41 17.46 17.15 17.25 55,965
07/16/2013 17.38 17.57 17.28 17.33 76,652
07/15/2013 17.41 17.704 17.22 17.41 188,408
07/12/2013 17.26 17.369 17 17.34 253,910
07/11/2013 17.2 17.41 16.95 17.34 163,453
07/10/2013 17.61 17.7 17.46 17.5 93,435
07/09/2013 17.48 17.965 17.4 17.58 251,241
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?