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 (%)
May 29, 2015	18.20	18.58	18.01	18.51	68,725	+0.33(+1.82%)
May 28, 2015	18.05	18.27	17.95	18.18	83,696	+0.06(+0.33%)
May 27, 2015	18.00	18.16	17.95	18.12	153,589	+0.12(+0.67%)
May 26, 2015	17.95	18.17	17.80	18.00	102,107	+0.01(+0.06%)
May 22, 2015	18.00	17.99	17.99	17.99	53,500	-0.02(-0.11%)
May 21, 2015	17.90	18.25	17.90	18.01	54,057	+0.04(+0.22%)
May 20, 2015	18.16	18.20	17.90	17.97	85,156	-0.02(-0.11%)
May 19, 2015	18.00	18.37	17.89	17.99	170,322	-0.03(-0.17%)
May 18, 2015	18.20	18.20	17.93	18.02	155,443	-0.23(-1.26%)
May 15, 2015	18.16	18.57	18.05	18.25	51,920	+0.06(+0.33%)
May 14, 2015	18.40	18.49	18.07	18.19	70,525	-0.07(-0.38%)
May 13, 2015	18.05	18.34	18.03	18.26	29,277	+0.22(+1.22%)
May 12, 2015	18.01	18.29	17.88	18.04	86,319	+0.02(+0.11%)
May 11, 2015	18.00	18.35	18.00	18.02	72,684	-0.01(-0.06%)
May 08, 2015	18.26	18.26	17.94	18.03	66,591	-0.01(-0.06%)
May 07, 2015	18.00	18.24	18.00	18.04	57,949	+0.00(+0.00%)
May 06, 2015	18.39	18.43	18.00	18.04	79,188	-0.22(-1.20%)
May 05, 2015	18.54	18.68	18.00	18.26	84,781	-0.26(-1.40%)
May 04, 2015	18.23	18.89	18.23	18.52	91,836	+0.40(+2.21%)

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.