Indicators

Mistras Group Inc (NY: MG )

8.400 +0.120 (+1.45%)

Official Closing 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 (%)
Feb 29, 2012	22.50	22.65	22.17	22.40	91,247	-0.13(-0.58%)
Feb 28, 2012	22.91	22.95	22.42	22.53	55,249	-0.43(-1.87%)
Feb 27, 2012	22.80	23.03	22.37	22.96	46,885	+0.07(+0.31%)
Feb 24, 2012	23.02	23.18	22.64	22.89	55,703	-0.11(-0.48%)
Feb 23, 2012	21.41	23.24	21.31	23.00	117,335	+1.67(+7.83%)
Feb 22, 2012	22.02	22.17	21.01	21.33	197,852	-0.78(-3.53%)
Feb 21, 2012	22.39	22.71	22.00	22.11	92,497	-0.36(-1.60%)
Feb 17, 2012	23.06	23.06	22.13	22.47	101,371	-0.48(-2.09%)
Feb 16, 2012	22.28	23.20	22.28	22.95	79,286	+0.61(+2.73%)
Feb 15, 2012	22.73	22.73	22.16	22.34	72,457	-0.24(-1.06%)
Feb 14, 2012	22.63	23.05	22.34	22.58	97,004	-0.22(-0.96%)
Feb 13, 2012	22.87	22.94	22.52	22.80	189,563	+0.03(+0.13%)
Feb 10, 2012	23.28	23.47	22.65	22.77	83,731	-0.63(-2.69%)
Feb 09, 2012	23.30	23.53	23.20	23.40	116,876	+0.13(+0.56%)
Feb 08, 2012	23.45	23.96	23.19	23.27	167,630	-0.09(-0.39%)
Feb 07, 2012	23.21	23.50	23.01	23.36	217,267	+0.16(+0.69%)
Feb 06, 2012	23.15	23.34	22.76	23.20	106,637	-0.14(-0.60%)
Feb 03, 2012	23.46	23.56	23.00	23.34	168,341	+0.66(+2.91%)
Feb 02, 2012	23.81	23.97	22.53	22.68	190,773	-1.05(-4.42%)

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.