Indicators

Mistras Group Inc (NY: MG )

11.28 +0.40 (+3.68%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.54	24.69	24.39	24.52	54,862	-0.02(-0.08%)
Jun 27, 2014	23.97	24.67	23.97	24.54	83,163	+0.36(+1.49%)
Jun 26, 2014	23.73	24.21	23.71	24.18	53,724	+0.40(+1.68%)
Jun 25, 2014	23.60	23.86	23.13	23.78	32,300	-0.01(-0.04%)
Jun 24, 2014	23.55	24.21	23.55	23.79	75,071	+0.27(+1.15%)
Jun 23, 2014	23.62	23.65	23.45	23.52	55,017	+0.01(+0.04%)
Jun 20, 2014	23.48	23.52	23.32	23.51	86,133	+0.12(+0.51%)
Jun 19, 2014	23.24	23.50	23.24	23.39	18,499	+0.25(+1.08%)
Jun 18, 2014	23.01	23.20	22.64	23.14	15,359	+0.12(+0.52%)
Jun 17, 2014	22.88	23.25	22.60	23.02	41,202	+0.03(+0.13%)
Jun 16, 2014	23.05	23.06	22.78	22.99	18,975	-0.02(-0.09%)
Jun 13, 2014	23.21	23.35	22.92	23.01	16,225	-0.07(-0.30%)
Jun 12, 2014	23.08	23.44	22.90	23.08	27,446	-0.08(-0.35%)
Jun 11, 2014	23.61	23.61	23.09	23.16	41,694	-0.49(-2.07%)
Jun 10, 2014	23.85	23.93	23.55	23.65	20,946	+0.35(+1.50%)
Jun 06, 2014	23.17	23.33	22.78	23.30	38,331	+0.26(+1.13%)
Jun 05, 2014	22.21	23.12	22.06	23.04	37,527	+0.92(+4.16%)
Jun 04, 2014	22.03	22.19	22.00	22.12	37,459	-0.05(-0.23%)
Jun 03, 2014	22.55	22.55	22.00	22.17	44,635	-0.39(-1.73%)

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.