Indicators

Mistras Group Inc (NY: MG )

8.280 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	24.10	24.50	23.85	24.21	58,677	+0.21(+0.88%)
Mar 27, 2013	23.45	24.04	23.45	24.00	81,355	+0.35(+1.48%)
Mar 26, 2013	23.51	23.66	23.37	23.65	70,099	+0.24(+1.03%)
Mar 25, 2013	23.28	23.62	23.20	23.41	85,053	+0.14(+0.60%)
Mar 22, 2013	23.24	23.33	22.96	23.27	48,938	+0.16(+0.69%)
Mar 21, 2013	22.62	23.21	22.57	23.11	133,653	+0.29(+1.27%)
Mar 20, 2013	22.55	23.02	22.55	22.82	46,441	+0.18(+0.80%)
Mar 19, 2013	22.61	22.67	22.38	22.64	67,852	+0.13(+0.58%)
Mar 18, 2013	22.57	22.94	22.40	22.51	70,711	-0.35(-1.53%)
Mar 15, 2013	23.16	23.27	22.72	22.86	108,637	-0.26(-1.12%)
Mar 14, 2013	23.09	23.17	22.94	23.12	46,534	+0.08(+0.35%)
Mar 13, 2013	22.48	23.09	22.43	23.04	57,504	+0.64(+2.86%)
Mar 12, 2013	22.77	22.79	22.29	22.40	82,145	-0.28(-1.23%)
Mar 11, 2013	22.31	22.83	22.17	22.68	72,626	+0.36(+1.61%)
Mar 08, 2013	21.89	22.35	21.85	22.32	78,352	+0.69(+3.19%)
Mar 07, 2013	21.40	21.69	21.16	21.63	49,193	+0.29(+1.36%)
Mar 06, 2013	20.69	21.45	20.62	21.34	111,829	+0.70(+3.39%)
Mar 05, 2013	20.70	20.72	20.49	20.64	179,739	-0.02(-0.10%)
Mar 04, 2013	20.74	20.76	20.42	20.66	96,178	-0.06(-0.29%)

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.