Mistras Group Inc Historical Stock Prices

MG 
$18.41
*  
0.02
0.11%
Get MG Alerts
*Delayed - data as of Apr. 27, 2015 9:41 ET  -  Find a broker to begin trading MG now
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

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

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 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.
9:41  18.21  18.41  18.41  18.41 172
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
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
12/04/2014 16.77 16.94 16.5 16.67 85,350
12/03/2014 16.82 17.17 16.626 16.74 158,963
12/02/2014 16.95 17.1 16.8128 16.87 252,083
12/01/2014 17.11 17.11 16.69 16.87 289,269
11/28/2014 17.41 17.5 17.07 17.09 49,719
11/26/2014 17.46 17.49 17.37 17.38 76,749
11/25/2014 17.25 17.54 17.25 17.43 115,390
11/24/2014 17.09 17.28 16.87 17.21 36,616
11/21/2014 17.19 17.21 16.69 17.03 148,310
11/20/2014 16.79 17.04 16.79 17.01 90,076
11/19/2014 17.06 17.07 16.775 16.79 75,484
11/18/2014 17.16 17.2 16.89 16.94 48,879
11/17/2014 16.85 17.278 16.82 17.1 99,208
11/14/2014 16.81 17.07 16.75 16.87 95,924
11/13/2014 17.2 17.22 16.75 16.81 50,346
11/12/2014 16.99 17.2 16.94 17.17 61,089
11/11/2014 17.08 17.26 17.04 17.05 79,632
11/10/2014 16.41 17.05 16.41 17.04 175,078
11/07/2014 16.52 16.57 16.28 16.48 118,839
11/06/2014 16.7 16.81 16.48 16.58 61,819
11/05/2014 16.58 16.7 16.46 16.69 265,762
11/04/2014 16.49 16.85 16.38 16.5 109,930
11/03/2014 16.55 16.67 16.402 16.62 91,737
10/31/2014 16.5 16.62 16.36 16.49 144,000
10/30/2014 16.15 16.286 16.12 16.25 94,964
10/29/2014 16.08 16.31 16.08 16.24 72,969
10/28/2014 16.05 16.32 16.05 16.13 302,272
10/27/2014 15.95 16.12 15.8 16.09 177,919
10/24/2014 16.09 16.23 15.97 15.99 140,631
10/23/2014 16.11 16.2 15.97 16.12 152,889
10/22/2014 16.15 16.25 15.95 15.98 199,725
10/21/2014 16.2 16.24 16.01 16.1 189,540
10/20/2014 16.12 16.32 15.96 16.11 242,528
10/17/2014 16.3 16.384 15.99 16.1 84,030
10/16/2014 16.38 16.55 16.18 16.2 224,950
10/15/2014 16.51 16.97 16.33 16.54 154,184
10/14/2014 17.15 17.35 16.66 16.71 121,932
10/13/2014 16.79 17 16.68 16.97 193,194
10/10/2014 16.85 16.93 16.58 16.81 209,289
10/09/2014 17.35 17.35 16.58 16.91 197,439
10/08/2014 19.04 19.05 15.9601 17.35 520,758
10/07/2014 20.14 20.2999 19.59 19.63 143,887
10/06/2014 20.19 20.29 19.84 20.27 97,342
10/03/2014 20.61 20.61 20.01 20.02 31,512
10/02/2014 19.97 20.5 19.8 20.35 58,552
10/01/2014 20.45 20.46 19.91 19.91 91,191
09/30/2014 20.55 20.73 20.25 20.4 154,344
09/29/2014 20.08 20.6065 20.05 20.55 48,119
09/26/2014 20.36 20.855 20.12 20.25 83,301
09/25/2014 20.63 20.88 20.07 20.3 146,524
09/24/2014 20.47 20.66 20.28 20.61 52,064
09/23/2014 20.49 20.54 20.28 20.39 63,813
09/22/2014 20.44 20.62 20.3 20.5 69,956
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
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
*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?