Mistras Group Inc Common Stock Historical Stock Prices

MG 
$24.12
*  
0.43
1.75%
Get MG Alerts
*Delayed - data as of May 23, 2016  -  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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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 24.42 24.6142 23.94 24.12 36,590
05/20/2016 23.89 24.65 23.89 24.55 77,614
05/19/2016 23.55 24.12 23.04 23.81 145,070
05/18/2016 23.76 24.1199 23.21 23.57 198,810
05/17/2016 23.92 24.27 23.32 23.8 107,253
05/16/2016 23.74 24.25 23.66 23.99 68,841
05/13/2016 23.68 23.9 23.44 23.74 87,247
05/12/2016 23.53 23.88 23.25 23.75 131,798
05/11/2016 23.46 23.46 23.01 23.38 83,654
05/10/2016 23.3 23.73 23.2 23.47 56,180
05/09/2016 23.39 23.6899 23.2 23.25 62,810
05/06/2016 23.25 23.53 22.86 23.41 55,936
05/05/2016 23.87 24 23.26 23.38 81,202
05/04/2016 23.72 24.02 23.46 23.79 76,289
05/03/2016 24.03 24.15 23.38 23.83 53,348
05/02/2016 24.37 24.45 23.98 24.2 71,737
04/29/2016 24.29 24.47 23.925 24.37 53,885
04/28/2016 25.33 25.92 24.42 24.49 79,527
04/27/2016 25.17 25.61 24.76 25.56 78,541
04/26/2016 24.57 25.38 24.4301 25.25 99,348
04/25/2016 24.92 25 24.33 24.47 54,841
04/22/2016 24.84 25.21 24.76 25.03 73,153
04/21/2016 25.35 25.67 24.88 24.89 57,630
04/20/2016 25.19 25.9 24.98 25.35 139,418
04/19/2016 25.41 25.63 24.98 25.11 87,987
04/18/2016 24.39 25.42 24.1701 25.29 154,003
04/15/2016 24.48 24.83 24.48 24.49 78,052
04/14/2016 24.63 25.08 24.58 24.67 90,642
04/13/2016 25.2 25.29 24.48 24.68 112,323
04/12/2016 23.82 25.3 23.82 25.15 168,970
04/11/2016 24.4 24.765 23.835 23.84 133,354
04/08/2016 23.49 24.36 23.4 24.33 181,494
04/07/2016 25.9 26.4729 23.15 23.29 517,854
04/06/2016 24.81 25.57 24.61 25.5 213,191
04/05/2016 25.17 25.44 24.85 24.89 98,335
04/04/2016 26.11 26.16 25.34 25.35 128,616
04/01/2016 24.69 26.46 24.69 26 319,479
03/31/2016 25.12 25.38 24.74 24.77 233,593
03/30/2016 25.51 25.56 24.9 25.09 196,091
03/29/2016 25.39 25.9 25.22 25.49 215,456
03/28/2016 25.88 25.97 25.225 25.48 159,625
03/24/2016 25.43 25.73 24.74 25.64 173,724
03/23/2016 24.85 25.59 24.6 25.33 147,469
03/22/2016 24.8 24.985 24.45 24.92 179,845
03/21/2016 24.9 25 24.71 24.92 78,625
03/18/2016 24.9 25 24.297 24.96 144,069
03/17/2016 23.46 24.72 23.34 24.71 196,859
03/16/2016 23.1 23.6 23.1 23.43 63,842
03/15/2016 23.14 23.56 22.98 23.22 81,425
03/14/2016 23.2 23.555 23 23.31 75,468
03/11/2016 22.94 23.24 22.725 23.23 50,827
03/10/2016 23.29 23.29 22.32 22.72 120,560
03/09/2016 23.1 23.5 23.01 23.27 73,220
03/08/2016 23.45 23.51 22.89 23.11 110,110
03/07/2016 22.84 23.657 22.8 23.63 122,346
03/04/2016 22.13 23.28 21.95 22.89 154,169
03/03/2016 22.1 22.38 21.64 22.06 123,234
03/02/2016 21.94 22.63 21.74 22.23 140,012
03/01/2016 21.71 22.12 21.58 22.02 166,189
02/29/2016 21.69 21.88 21.43 21.46 84,594
02/26/2016 21.73 21.79 21.51 21.74 67,915
02/25/2016 21.86 21.86 21.44 21.64 82,080
02/24/2016 21.97 22.15 21.35 21.75 113,593
02/23/2016 22.28 22.45 22.08 22.18 143,918
02/22/2016 22.46 22.56 22.13 22.3 147,673
02/19/2016 22.01 22.37 22.01 22.31 159,538
02/18/2016 22.13 22.19 21.72 21.97 244,983
02/17/2016 21.87 22.2895 21.83 22.06 197,873
02/16/2016 21.7 22.04 21.49 21.79 127,891
02/12/2016 21.69 22.15 21.49 21.65 102,520
02/11/2016 21.07 21.91 20.89 21.59 124,579
02/10/2016 21.25 21.65 20.77 21.2 162,552
02/09/2016 20.06 21.47 20.06 21.17 241,579
02/08/2016 20.67 20.82 19.995 20.33 174,864
02/05/2016 21.63 21.86 20.79 20.97 105,282
02/04/2016 21.09 22.2199 20.74 21.75 233,747
02/03/2016 22.25 22.35 20.8501 21.23 305,755
02/02/2016 21.71 22.74 21.43 22.28 307,722
02/01/2016 22.13 22.49 21.655 22.09 237,502
01/29/2016 21.72 22.68 21.72 22.59 214,075
01/28/2016 20.91 21.89 20.91 21.67 235,471
01/27/2016 20.45 20.82 20.22 20.44 223,301
01/26/2016 20.23 20.53 19.905 20.51 106,633
01/25/2016 20.86 21.02 20.03 20.12 91,674
01/22/2016 20.61 21.17 20.38 20.98 122,109
01/21/2016 20.64 20.885 20.13 20.46 104,307
01/20/2016 19.76 20.86 19.56 20.67 288,057
01/19/2016 20.03 20.4232 19.61 20 486,742
01/15/2016 19.93 20.25 19.26 19.61 268,748
01/14/2016 20.64 22.3 19.525 20.4 659,158
01/13/2016 20.88 21.13 20.33 20.68 212,035
01/12/2016 20.69 21.72 20.2 20.83 346,016
01/11/2016 21.6 22.9 20.05 20.64 460,267
01/08/2016 22.36 22.43 21.45 21.78 189,469
01/07/2016 20.05 22.55 19.85 21.95 458,288
01/06/2016 18.7 18.97 18.55 18.65 136,592
01/05/2016 18.79 19.155 18.67 18.98 81,681
01/04/2016 18.83 18.98 18.62 18.76 133,095
12/31/2015 19.39 19.41 19.04 19.09 43,433
12/30/2015 19.53 19.72 19.36 19.45 67,812
12/29/2015 19.33 19.67 19.12 19.62 49,761
12/28/2015 19.52 19.61 19.2 19.25 45,150
12/24/2015 19.37 19.83 19.37 19.63 19,846
12/23/2015 19.01 19.43 19 19.4 59,945
12/22/2015 18.86 19.06 18.62 18.92 79,076
12/21/2015 18.8 19.3495 18.59 18.84 257,025
12/18/2015 18.75 18.9125 18.42 18.75 192,498
12/17/2015 18.13 18.93 18.13 18.74 203,999
12/16/2015 20.98 20.98 18.17 18.42 325,595
12/15/2015 21.9 22.12 21.25 21.39 183,508
12/14/2015 21.84 21.9 21.33 21.65 94,183
12/11/2015 22.02 22.26 21.68 21.9 110,283
12/10/2015 22.08 22.51 21.99 22.33 128,305
12/09/2015 21.88 22.7599 21.72 22.1 117,749
12/08/2015 21.21 21.92 20.91 21.86 98,344
12/07/2015 22.16 22.16 21.2 21.41 106,830
12/04/2015 21.13 22.19 21.13 22.13 95,732
12/03/2015 21.69 21.98 21.04 21.2 138,707
12/02/2015 21.42 21.95 21.38 21.54 165,908
12/01/2015 21.5 21.8 20.94 21.5 84,916
11/30/2015 21.12 21.7299 20.93 21.53 100,182
11/27/2015 20.98 21.165 20.89 21.06 36,243
11/25/2015 21.16 21.34 20.93 21.24 41,202
11/24/2015 20.36 21.13 20.25 21.07 84,774
11/23/2015 20.62 20.69 20.32 20.46 59,529
11/20/2015 20.8 20.8 20.57 20.7 107,239
11/19/2015 20.44 20.88 20.255 20.72 109,474
11/18/2015 19.61 20.52 19.61 20.44 174,709
11/17/2015 19.35 19.82 19.1 19.66 100,640
11/16/2015 18.92 19.38 18.79 19.36 66,363
11/13/2015 18.75 19.06 18.64 18.98 72,356
11/12/2015 19.24 19.24 18.74 18.91 108,893
11/11/2015 19.53 19.53 19.23 19.41 87,036
11/10/2015 19.43 19.64 19.24 19.49 82,355
11/09/2015 19.9 19.93 19.19 19.53 133,943
11/06/2015 19.58 20.14 19.33 20.09 94,274
11/05/2015 19.49 19.96 19.19 19.54 92,356
11/04/2015 19.51 19.83 19.37 19.49 105,608
11/03/2015 19.57 19.93 19.37 19.45 109,950
11/02/2015 18.9 19.8 18.82 19.68 304,170
10/30/2015 18.75 19.41 18.22 18.92 301,994
10/29/2015 19.1 19.47 18.635 18.72 96,336
10/28/2015 18.65 19.99 18.57 19.31 235,994
10/27/2015 18.89 18.89 18.29 18.65 124,418
10/26/2015 18.96 19.04 18.67 18.8 156,869
10/23/2015 18.89 19.18 18.54 19.03 112,571
10/22/2015 18.73 19.19 18.53 18.81 164,436
10/21/2015 19.31 19.31 18.67 18.74 74,765
10/20/2015 18.76 19.25 18.76 19.2 135,825
10/19/2015 18.26 19.3 18.26 18.71 204,828
10/16/2015 18.64 18.69 18.02 18.42 87,632
10/15/2015 18.18 18.665 18.15 18.65 135,528
10/14/2015 18.31 18.41 18.08 18.13 149,526
10/13/2015 18.67 18.74 17.84 18.32 220,259
10/12/2015 18.17 18.91 18 18.7 294,703
10/09/2015 19.75 19.87 18.33 18.56 329,366
10/08/2015 17 19.7 16.5 19.59 779,841
10/07/2015 13.91 14.5 13.91 14.23 133,074
10/06/2015 13.49 13.88 13.4 13.81 84,809
10/05/2015 13.08 13.68 12.944 13.68 199,277
10/02/2015 12.9 13.08 12.652 13.02 209,772
10/01/2015 12.84 13.06 12.84 13 109,000
09/30/2015 12.87 12.97 12.8 12.85 69,326
09/29/2015 13.03 13.17 12.77 12.79 84,488
09/28/2015 13.34 13.43 12.96 13.03 79,932
09/25/2015 13.78 13.78 13.35 13.4 35,179
09/24/2015 13.73 13.87 13.63 13.7 36,710
09/23/2015 13.85 13.96 13.74 13.88 57,376
09/22/2015 13.76 13.82 13.63 13.72 49,214
09/21/2015 14 14.26 13.88 13.92 36,625
09/18/2015 13.89 14.04 13.82 14.02 121,715
09/17/2015 14.09 14.17 14 14.01 56,468
09/16/2015 14 14.12 14 14.11 72,996
09/15/2015 14 14.1 13.97 14 50,843
09/14/2015 14.17 14.23 13.95 13.99 52,616
09/11/2015 14.03 14.33 13.98 14.19 54,002
09/10/2015 14.01 14.23 13.96 14.15 31,160
09/09/2015 14.24 14.26 13.98 14.03 32,860
09/08/2015 13.95 14.24 13.88 14.17 35,923
09/04/2015 13.81 13.9 13.62 13.82 68,737
09/03/2015 14.22 14.23 13.92 13.96 64,615
09/02/2015 14.31 14.31 14 14.1 36,651
09/01/2015 14.34 14.5 14.02 14.11 54,921
08/31/2015 14.5 14.74 14.394 14.64 58,589
08/28/2015 14.27 14.64 14.27 14.6 145,725
08/27/2015 14.36 14.53 14.04 14.21 74,550
08/26/2015 14.2 14.33 13.93 14.29 162,307
08/25/2015 14.71 14.71 13.845 13.88 66,866
08/24/2015 14.1 14.74 13.78 14.23 106,413
08/21/2015 14.82 15.22 14.67 14.87 76,887
08/20/2015 15.64 15.64 15.03 15.06 87,868
08/19/2015 15.73 15.86 15.554 15.69 54,058
08/18/2015 15.64 15.85 15.57 15.73 134,977
08/17/2015 15.9 16.08 15.53 15.63 203,668
08/14/2015 14.66 15.84 14.51 15.45 143,157
08/13/2015 15 15 14.35 14.55 166,270
08/12/2015 14.95 15.055 14.65 14.91 79,655
08/11/2015 14.83 15.03 14.63 14.83 267,606
08/10/2015 15.08 15.17 14.84 14.89 180,144
08/07/2015 14.8 15.07 14.7 15.07 264,959
08/06/2015 17.37 17.37 14.705 15.32 648,689
08/05/2015 17.96 18.15 17.77 17.84 78,463
08/04/2015 17.74 18.06 17.74 17.95 84,347
08/03/2015 18.01 18.22 17.53 17.72 121,231
07/31/2015 18.07 18.41 17.94 17.99 67,487
07/30/2015 17.82 18.17 17.63 18.07 75,732
07/29/2015 17.85 18.11 17.63 17.93 39,065
07/28/2015 17.89 17.918 17.59 17.74 42,573
07/27/2015 17.75 17.94 17.52 17.81 32,803
07/24/2015 17.94 18.14 17.73 17.8 148,300
07/23/2015 18.43 18.53 18 18.01 105,572
07/22/2015 18.64 18.651 18.37 18.46 45,234
07/21/2015 18.78 18.875 18.54 18.61 32,270
07/20/2015 19.24 19.24 18.57 18.71 60,995
07/17/2015 19.37 19.44 19.12 19.26 32,660
07/16/2015 19.06 19.34 19.06 19.31 52,129
07/15/2015 19.08 19.08 18.87 19 33,936
07/14/2015 18.86 19.14 18.86 19.08 38,334
07/13/2015 19.07 19.22 18.7428 18.85 54,521
07/10/2015 19.14 19.17 18.78 18.97 73,523
07/09/2015 19.19 19.3 18.85 18.94 60,482
07/08/2015 19.32 19.85 18.75 18.91 72,902
07/07/2015 19.45 19.49 19.0201 19.44 59,918
07/06/2015 19.05 19.58 18.91 19.37 70,747
07/02/2015 18.89 19.3 18.8 19.21 68,894
07/01/2015 19.17 19.18 18.66 18.86 85,949
06/30/2015 19.12 19.12 18.8 18.98 65,588
06/29/2015 19.36 19.55 18.84 18.91 66,338
06/26/2015 19.14 19.67 18.95 19.58 268,537
06/25/2015 19.59 19.59 18.93 19.03 111,990
06/24/2015 19.42 20.27 19.38 19.56 88,530
06/23/2015 20.1 20.13 19.34 19.51 64,169
06/22/2015 20.09 20.19 19.67 20.14 158,470
06/19/2015 19.62 20.1 19.43 19.81 150,552
06/18/2015 19.15 19.65 19.15 19.53 57,995
06/17/2015 19.06 19.2 18.94 19.01 41,283
06/16/2015 18.9 19.12 18.58 19.04 63,679
06/15/2015 19.09 19.12 18.72 18.92 57,485
06/12/2015 19.03 19.23 18.83 19.16 76,606
06/11/2015 19.38 19.44 19.17 19.23 50,975
06/10/2015 19.38 19.5899 19.32 19.39 58,347
06/09/2015 19.48 19.54 19.11 19.2 62,050
06/08/2015 19.44 19.64 19.36 19.39 116,323
06/05/2015 18.69 19.56 18.62 19.54 78,638
06/04/2015 19.23 19.23 18.69 18.76 52,535
06/03/2015 18.55 19.27 18.55 19.25 47,758
06/02/2015 18.62 18.88 18.5 18.55 45,147
06/01/2015 18.53 18.89 18.32 18.66 39,315
05/29/2015 18.2 18.58 18.01 18.51 68,725
05/28/2015 18.05 18.27 17.95 18.18 83,696
05/27/2015 18 18.16 17.95 18.12 153,589
05/26/2015 17.95 18.17 17.8 18 102,107
05/22/2015 18 18.2 17.83 17.99 53,528
05/21/2015 17.9 18.25 17.9 18.01 54,057
05/20/2015 18.16 18.2 17.9 17.97 85,156
*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?