Indicators

Mistras Group Inc (NY: MG )

8.400 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	22.64	22.70	22.30	22.52	124,808	-0.05(-0.22%)
Jan 30, 2012	22.43	22.65	22.18	22.57	117,635	+0.03(+0.13%)
Jan 27, 2012	22.30	22.72	22.18	22.54	100,610	+0.18(+0.81%)
Jan 26, 2012	21.82	22.60	21.72	22.36	234,568	+0.63(+2.90%)
Jan 25, 2012	21.62	21.90	21.38	21.73	80,948	+0.00(+0.00%)
Jan 24, 2012	21.68	21.82	21.40	21.73	102,501	-0.04(-0.18%)
Jan 23, 2012	21.65	21.79	21.50	21.77	196,371	+0.07(+0.32%)
Jan 20, 2012	21.62	21.76	21.18	21.70	124,377	-0.06(-0.28%)
Jan 19, 2012	21.45	21.89	21.45	21.76	150,676	+0.31(+1.45%)
Jan 18, 2012	20.83	21.53	20.71	21.45	334,973	+0.49(+2.34%)
Jan 17, 2012	21.56	21.72	20.95	20.96	211,279	-0.55(-2.56%)
Jan 13, 2012	20.86	21.91	20.78	21.51	202,649	+0.42(+1.99%)
Jan 12, 2012	22.36	22.37	20.63	21.09	564,040	-1.22(-5.47%)
Jan 11, 2012	22.36	23.13	21.98	22.31	270,321	-0.08(-0.36%)
Jan 10, 2012	24.00	24.08	21.50	22.39	412,982	-1.47(-6.16%)
Jan 09, 2012	24.01	24.77	22.07	23.86	396,763	-0.13(-0.54%)
Jan 06, 2012	23.85	24.04	23.56	23.99	115,054	+0.12(+0.50%)
Jan 05, 2012	24.06	24.23	23.77	23.87	194,529	-0.29(-1.20%)

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.