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 (%)
Sep 28, 2012	23.08	23.42	22.95	23.20	31,518	-0.02(-0.09%)
Sep 27, 2012	23.06	23.40	22.86	23.22	57,804	+0.29(+1.26%)
Sep 26, 2012	22.93	23.09	22.76	22.93	39,823	+0.03(+0.13%)
Sep 25, 2012	23.23	23.23	22.82	22.90	77,547	-0.26(-1.12%)
Sep 24, 2012	22.85	23.33	22.85	23.16	35,111	+0.19(+0.83%)
Sep 21, 2012	23.01	23.09	22.77	22.97	91,422	+0.20(+0.88%)
Sep 20, 2012	22.63	22.86	22.61	22.77	29,032	-0.03(-0.13%)
Sep 19, 2012	22.98	23.01	22.66	22.80	78,809	-0.09(-0.39%)
Sep 18, 2012	22.77	22.98	22.64	22.89	267,176	+0.12(+0.53%)
Sep 17, 2012	23.10	23.10	22.65	22.77	48,726	-0.36(-1.56%)
Sep 14, 2012	23.24	23.60	22.98	23.13	69,741	+0.04(+0.17%)
Sep 13, 2012	22.74	23.74	22.64	23.09	79,800	+0.31(+1.36%)
Sep 12, 2012	22.62	22.92	22.42	22.78	31,819	+0.26(+1.15%)
Sep 11, 2012	22.26	22.58	22.07	22.52	51,015	+0.20(+0.90%)
Sep 10, 2012	21.83	22.52	21.83	22.32	84,149	+0.43(+1.96%)
Sep 07, 2012	21.92	22.10	21.66	21.89	109,648	-0.13(-0.59%)
Sep 06, 2012	22.11	22.18	21.88	22.02	117,258	+0.03(+0.14%)
Sep 05, 2012	22.06	22.44	21.94	21.99	136,882	-0.16(-0.72%)

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.