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 (%)
Jul 31, 2017	20.29	20.58	19.87	20.15	116,800	-0.03(-0.15%)
Jul 28, 2017	20.03	20.31	19.86	20.18	83,762	+0.10(+0.50%)
Jul 27, 2017	19.92	20.26	19.68	20.08	72,829	+0.20(+1.01%)
Jul 26, 2017	21.22	21.22	19.64	19.88	150,598	-1.24(-5.87%)
Jul 25, 2017	22.49	22.81	21.08	21.12	103,782	-1.33(-5.92%)
Jul 24, 2017	22.11	22.52	22.04	22.45	44,981	+0.20(+0.90%)
Jul 21, 2017	22.31	22.48	22.17	22.25	42,072	+0.13(+0.59%)
Jul 20, 2017	22.18	22.24	21.81	22.12	24,561	-0.05(-0.23%)
Jul 19, 2017	21.95	22.29	21.95	22.17	29,300	+0.21(+0.96%)
Jul 18, 2017	21.93	22.07	21.76	21.96	26,600	-0.07(-0.32%)
Jul 17, 2017	22.02	22.30	21.94	22.03	54,574	-0.01(-0.05%)
Jul 14, 2017	22.03	22.23	21.73	22.04	63,980	-0.10(-0.45%)
Jul 13, 2017	22.44	22.44	21.77	22.14	63,978	-0.31(-1.38%)
Jul 12, 2017	22.01	22.84	21.95	22.45	81,373	+0.54(+2.46%)
Jul 11, 2017	21.68	22.04	21.40	21.91	79,795	+0.22(+1.01%)
Jul 10, 2017	21.89	22.04	21.62	21.69	26,969	-0.28(-1.27%)
Jul 07, 2017	22.29	22.29	21.74	21.97	58,130	-0.13(-0.59%)
Jul 06, 2017	22.25	22.60	21.91	22.10	59,325	-0.30(-1.34%)
Jul 05, 2017	22.50	22.68	22.10	22.40	49,130	-0.11(-0.49%)

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.