Indicators

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.41	17.50	17.07	17.09	49,719	-0.29(-1.67%)
Nov 26, 2014	17.46	17.38	17.38	17.38	76,700	-0.05(-0.29%)
Nov 25, 2014	17.25	17.54	17.25	17.43	115,390	+0.22(+1.28%)
Nov 24, 2014	17.09	17.28	16.87	17.21	36,616	+0.18(+1.06%)
Nov 21, 2014	17.19	17.21	16.69	17.03	148,310	+0.02(+0.12%)
Nov 20, 2014	16.79	17.04	16.79	17.01	90,076	+0.22(+1.31%)
Nov 19, 2014	17.06	17.07	16.77	16.79	75,484	-0.15(-0.89%)
Nov 18, 2014	17.16	17.20	16.89	16.94	48,879	-0.16(-0.94%)
Nov 17, 2014	16.85	17.28	16.82	17.10	99,208	+0.23(+1.36%)
Nov 14, 2014	16.81	17.07	16.75	16.87	95,924	+0.06(+0.36%)
Nov 13, 2014	17.20	17.22	16.75	16.81	50,346	-0.36(-2.10%)
Nov 12, 2014	16.99	17.20	16.94	17.17	61,089	+0.12(+0.70%)
Nov 11, 2014	17.08	17.26	17.04	17.05	79,632	+0.01(+0.06%)
Nov 10, 2014	16.41	17.05	16.41	17.04	175,078	+0.56(+3.40%)
Nov 07, 2014	16.52	16.57	16.28	16.48	118,839	-0.10(-0.60%)
Nov 06, 2014	16.70	16.81	16.48	16.58	61,819	-0.11(-0.66%)
Nov 05, 2014	16.58	16.70	16.46	16.69	265,762	+0.19(+1.15%)
Nov 04, 2014	16.49	16.85	16.38	16.50	109,930	-0.12(-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.