MG - Mistras Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201915.6415.5215.4315.5215.528,277
Aug 19, 201915.7216.0115.4415.7415.7485,000
Aug 16, 201915.6815.9415.4415.5915.59128,100
Aug 15, 201915.6415.8815.4415.6015.6081,100
Aug 14, 201915.8715.9515.4215.6215.62135,600
Aug 13, 201916.0816.5416.0316.0316.0355,300
Aug 12, 201916.2716.2716.0616.1416.1457,300
Aug 09, 201916.5616.7516.3516.4016.4073,400
Aug 08, 201916.4716.8016.4516.6316.6395,500
Aug 07, 201916.4016.4916.1316.3216.32100,700
Aug 06, 201914.9316.9514.9316.5016.50219,600
Aug 05, 201914.4714.5214.0414.3514.3562,200
Aug 02, 201915.0715.0714.6914.7314.7346,600
Aug 01, 201915.1415.5415.0915.1515.1571,000
Jul 31, 201915.0615.6415.0615.1615.16100,000
Jul 30, 201914.8215.1314.8215.0615.06169,000
Jul 29, 201914.9715.0714.9414.9514.95106,700
Jul 26, 201915.0915.1414.9615.0015.0049,100
Jul 25, 201915.0015.4315.0015.0415.0445,400
Jul 24, 201914.8315.1914.8315.0815.0866,500
Jul 23, 201914.8614.9714.8214.8514.8532,100
Jul 22, 201914.8915.0014.8114.8214.8222,400
Jul 19, 201914.9415.1514.8314.8914.8941,500
Jul 18, 201914.9815.1214.8614.9614.9634,300
Jul 17, 201914.9715.1114.8914.9714.9751,100
Jul 16, 201914.9215.0914.8015.0015.0087,500
Jul 15, 201914.9814.9814.7814.9414.9437,600
Jul 12, 201914.8115.0214.7914.9114.9146,800
Jul 11, 201914.9614.9614.7514.8314.8341,000
Jul 10, 201914.8814.8814.7414.8214.8238,400
Jul 09, 201914.9414.9414.5414.7714.7757,600
Jul 08, 201915.0415.0414.8414.9414.9452,600
Jul 05, 201915.0815.2114.9015.0515.0536,100
Jul 03, 201914.7915.1014.6715.0815.0831,300
Jul 02, 201914.6815.1914.5814.7114.7173,500
Jul 01, 201914.4314.6514.4314.6414.64148,300
Jun 28, 201914.5114.8914.3714.3714.37637,900
Jun 27, 201914.0814.4414.0814.4414.4493,400
Jun 26, 201914.2014.3113.9314.0214.0264,000
Jun 25, 201913.8914.2013.8914.1514.1566,100
Jun 24, 201913.9713.9913.7713.8713.8757,400
Jun 21, 201913.9714.0613.8313.9713.9764,200
Jun 20, 201913.9214.1713.9214.0514.0551,300
Jun 19, 201913.6813.8213.5213.8213.8241,500
Jun 18, 201913.6413.8613.6413.7013.7035,100
Jun 17, 201913.7413.7813.5313.5313.5332,200
Jun 14, 201913.7513.9013.7113.7213.7243,600
Jun 13, 201913.6013.9513.6013.7313.7362,300
Jun 12, 201913.6613.7013.5413.5613.5643,600
Jun 11, 201913.8313.8313.5013.6013.6041,200
Jun 10, 201913.8614.2013.6813.7213.7259,900
Jun 07, 201913.7513.9013.5513.7813.7845,300
Jun 06, 201913.9114.0213.4813.6713.6771,700
Jun 05, 201914.1314.1913.6413.8013.8080,100
Jun 04, 201914.0314.1413.8914.0814.0875,500
Jun 03, 201913.8214.0013.6413.8413.84104,900
May 31, 201913.8413.9113.7913.8213.8280,600
May 30, 201913.9514.0813.8513.9713.9771,700
May 29, 201913.7513.9713.7013.8913.8979,700
May 28, 201914.0114.3213.8513.8613.8665,600
May 24, 201914.2414.3313.8213.9613.9655,200
May 23, 201914.1314.2013.8414.1614.16107,000
May 22, 201914.2614.3514.1214.1614.1674,700
May 21, 201914.1114.4113.9914.3314.33129,500
May 20, 201913.6514.0613.5414.0114.0178,500
May 17, 201914.0114.2413.7413.7513.7541,400
May 16, 201914.0214.2613.9314.1214.1263,300
May 15, 201913.6514.0713.6114.0314.0376,800
May 14, 201913.2613.7013.2613.6313.6379,400
May 13, 201912.9813.3712.9813.2513.25187,400
May 10, 201912.9713.2512.6313.2213.22123,000
May 09, 201912.6713.0412.5413.0213.0267,000
May 08, 201913.0013.2212.4512.6312.63100,000
May 07, 201913.2613.7912.3813.0013.00238,300
May 06, 201913.5513.8913.5513.8113.8137,700
May 03, 201913.8313.8913.6813.7213.7248,000
May 02, 201913.7513.8013.5013.7513.7535,700
May 01, 201913.7213.9913.7213.7813.7852,400
Apr 30, 201913.8313.9113.6513.7113.71144,500
Apr 29, 201913.6513.9813.6413.7713.7752,800
Apr 26, 201913.4313.6413.3213.5213.5256,200
Apr 25, 201913.8413.8413.2313.3713.3747,200
Apr 24, 201914.0514.1413.8913.9013.9062,000
Apr 23, 201913.9614.2013.8814.0714.0754,600
Apr 22, 201913.9814.1013.8513.9613.9652,400
Apr 18, 201913.7114.1113.6814.0614.0662,900
Apr 17, 201914.0314.0813.6713.7613.76108,300
Apr 16, 201913.9714.2313.9513.9613.9681,100
Apr 15, 201913.6213.9313.6213.8513.8582,200
Apr 12, 201913.5613.6913.4613.5813.5843,600
Apr 11, 201913.5113.6713.4713.5213.5253,000
Apr 10, 201913.2813.5313.2413.5113.5173,100
Apr 09, 201913.5213.5913.2613.2913.2974,900
Apr 08, 201913.4813.6613.4813.5813.5849,300
Apr 05, 201913.5813.7013.5413.5713.5757,800
Apr 04, 201913.5213.7113.4813.5413.5444,700
Apr 03, 201913.6413.6713.4513.5413.5446,900
Apr 02, 201913.6613.7113.5113.5613.5636,700
Apr 01, 201913.8513.9013.5413.7013.7073,700
Mar 29, 201913.8113.9313.5413.8113.8178,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...