Indicators

Mistras Group Inc (NY: MG )

8.410 -0.100 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.99	22.41	21.87	22.04	112,704	-0.14(-0.63%)
Feb 27, 2014	22.77	22.77	22.06	22.18	175,924	-0.62(-2.72%)
Feb 26, 2014	23.07	23.35	22.68	22.80	119,275	-0.21(-0.91%)
Feb 25, 2014	23.50	23.78	22.97	23.01	70,491	-0.56(-2.38%)
Feb 24, 2014	23.05	24.15	23.05	23.57	147,302	+0.55(+2.39%)
Feb 21, 2014	23.45	23.45	22.99	23.02	96,591	-0.38(-1.62%)
Feb 20, 2014	23.62	23.86	23.31	23.40	60,994	-0.14(-0.59%)
Feb 19, 2014	24.14	24.29	23.39	23.54	154,450	-0.69(-2.85%)
Feb 18, 2014	23.76	24.38	23.70	24.23	158,486	+0.57(+2.41%)
Feb 14, 2014	23.89	23.66	23.66	23.66	221,500	-0.13(-0.55%)
Feb 13, 2014	22.94	24.16	22.68	23.79	322,102	+0.75(+3.26%)
Feb 12, 2014	22.51	23.08	22.51	23.04	45,667	+0.57(+2.54%)
Feb 11, 2014	22.78	22.78	22.27	22.47	113,472	-0.24(-1.06%)
Feb 10, 2014	22.90	22.90	22.23	22.71	56,712	-0.28(-1.22%)
Feb 07, 2014	22.98	23.04	22.67	22.99	203,135	+0.16(+0.70%)
Feb 06, 2014	22.51	23.02	22.49	22.83	176,505	+0.41(+1.83%)
Feb 05, 2014	22.61	22.76	22.14	22.42	65,954	-0.24(-1.06%)
Feb 04, 2014	23.01	23.01	22.53	22.66	68,952	-0.19(-0.83%)

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.