Indicators

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.58	14.58	14.37	14.50	41,001	+0.06(+0.42%)
Jan 28, 2010	14.59	14.59	14.27	14.44	27,329	-0.04(-0.28%)
Jan 27, 2010	14.12	14.57	14.12	14.48	62,795	+0.24(+1.69%)
Jan 26, 2010	14.42	14.49	14.19	14.24	22,941	-0.11(-0.77%)
Jan 25, 2010	14.39	14.43	14.12	14.35	22,540	+0.07(+0.49%)
Jan 22, 2010	14.22	14.40	14.03	14.28	31,569	+0.01(+0.07%)
Jan 21, 2010	14.43	14.48	14.19	14.27	39,125	-0.18(-1.25%)
Jan 20, 2010	14.48	14.50	14.21	14.45	19,445	-0.05(-0.34%)
Jan 19, 2010	14.19	14.54	14.09	14.50	23,003	+0.41(+2.91%)
Jan 15, 2010	14.27	14.09	14.09	14.09	45,100	-0.04(-0.28%)
Jan 14, 2010	14.10	14.15	13.95	14.13	26,400	+0.10(+0.71%)
Jan 13, 2010	13.94	14.11	13.83	14.03	128,508	+0.10(+0.72%)
Jan 12, 2010	14.33	14.43	13.80	13.93	142,227	-0.47(-3.26%)
Jan 11, 2010	14.68	14.68	14.23	14.40	105,250	-0.06(-0.41%)
Jan 08, 2010	14.65	14.65	14.01	14.46	112,254	-0.03(-0.21%)
Jan 07, 2010	14.57	14.62	14.03	14.49	111,673	+0.03(+0.21%)
Jan 06, 2010	14.65	14.75	14.33	14.46	117,977	-0.23(-1.57%)
Jan 05, 2010	14.91	14.91	14.46	14.69	72,881	-0.21(-1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.