Indicators

Mistras Group Inc (NY: MG )

8.400 +0.120 (+1.45%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	16.47	16.75	16.36	16.72	126,509	+0.22(+1.33%)
Sep 26, 2013	16.17	16.50	16.00	16.50	160,208	+0.40(+2.48%)
Sep 25, 2013	16.30	16.30	16.00	16.10	113,579	-0.23(-1.41%)
Sep 24, 2013	16.45	16.54	16.26	16.33	61,001	-0.16(-0.97%)
Sep 23, 2013	16.37	16.59	16.16	16.49	58,358	+0.05(+0.30%)
Sep 20, 2013	16.64	16.64	16.34	16.44	85,959	-0.11(-0.66%)
Sep 19, 2013	16.64	16.91	16.39	16.55	60,832	-0.10(-0.60%)
Sep 18, 2013	16.75	16.82	16.36	16.65	110,592	-0.14(-0.83%)
Sep 17, 2013	16.52	17.02	16.52	16.79	41,813	+0.21(+1.27%)
Sep 16, 2013	16.95	16.87	16.56	16.58	27,387	-0.29(-1.72%)
Sep 13, 2013	17.02	17.08	16.84	16.87	24,082	-0.07(-0.41%)
Sep 12, 2013	16.96	17.01	16.88	16.94	36,427	+0.00(+0.00%)
Sep 11, 2013	17.02	17.17	16.87	16.94	84,172	-0.06(-0.35%)
Sep 10, 2013	17.01	17.07	16.88	17.00	74,622	+0.03(+0.18%)
Sep 09, 2013	17.02	17.41	16.86	16.97	97,081	-0.03(-0.18%)
Sep 06, 2013	17.80	17.81	16.92	17.00	123,869	-0.79(-4.44%)
Sep 05, 2013	17.96	18.13	17.65	17.79	60,039	-0.20(-1.11%)
Sep 04, 2013	18.07	18.21	17.91	17.99	42,322	-0.10(-0.55%)

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.