Indicators

Mistras Group Inc (NY: MG )

8.380 +0.040 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	18.32	18.38	18.14	18.32	72,688	+0.06(+0.33%)
Apr 28, 2011	18.22	18.30	18.17	18.26	45,732	+0.01(+0.05%)
Apr 27, 2011	18.37	18.37	18.08	18.25	90,620	-0.06(-0.33%)
Apr 26, 2011	18.44	18.46	18.28	18.31	77,014	-0.04(-0.22%)
Apr 25, 2011	18.35	18.38	18.21	18.35	60,804	+0.10(+0.55%)
Apr 21, 2011	17.90	18.25	17.86	18.25	260,476	+0.30(+1.67%)
Apr 20, 2011	18.10	18.11	17.79	17.95	67,765	+0.05(+0.28%)
Apr 19, 2011	18.04	18.25	17.86	17.90	127,433	+0.00(+0.00%)
Apr 18, 2011	17.74	18.00	17.73	17.90	98,272	+0.02(+0.11%)
Apr 15, 2011	17.69	17.90	17.50	17.88	188,200	+0.14(+0.79%)
Apr 14, 2011	17.73	18.22	17.48	17.74	188,318	+0.66(+3.86%)
Apr 13, 2011	16.98	17.24	16.50	17.08	188,619	+0.58(+3.52%)
Apr 12, 2011	16.49	16.54	16.17	16.50	228,900	-0.09(-0.54%)
Apr 11, 2011	16.48	16.71	16.43	16.59	197,440	+0.15(+0.91%)
Apr 08, 2011	16.73	16.73	16.21	16.44	148,895	-0.21(-1.26%)
Apr 07, 2011	16.82	16.83	16.60	16.65	73,989	-0.13(-0.77%)
Apr 06, 2011	16.85	16.95	16.71	16.78	96,354	-0.10(-0.59%)
Apr 05, 2011	16.88	16.99	16.66	16.88	111,049	+0.03(+0.18%)
Apr 04, 2011	17.08	17.08	16.73	16.85	135,045	-0.25(-1.46%)

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.