Indicators

Mistras Group Inc (NY: MG )

8.510 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.90	15.99	15.64	15.78	68,332	-0.18(-1.13%)
Feb 27, 2019	16.00	16.02	15.70	15.96	36,904	-0.05(-0.31%)
Feb 26, 2019	16.12	16.16	15.69	16.01	66,309	-0.02(-0.12%)
Feb 25, 2019	16.18	16.36	16.03	16.03	45,356	-0.08(-0.50%)
Feb 22, 2019	16.16	16.38	16.02	16.11	72,000	+0.02(+0.12%)
Feb 21, 2019	16.18	16.38	16.01	16.09	61,488	+0.00(+0.00%)
Feb 20, 2019	15.63	16.22	15.63	16.09	64,195	+0.41(+2.61%)
Feb 19, 2019	15.39	15.83	15.39	15.68	35,639	+0.26(+1.69%)
Feb 15, 2019	15.37	15.81	15.18	15.42	46,600	+0.17(+1.11%)
Feb 14, 2019	15.12	15.39	15.12	15.25	32,986	+0.09(+0.59%)
Feb 13, 2019	15.25	15.37	15.02	15.16	17,015	-0.10(-0.66%)
Feb 12, 2019	14.92	15.31	14.92	15.26	23,808	+0.38(+2.55%)
Feb 11, 2019	14.84	14.91	14.64	14.88	30,007	+0.05(+0.34%)
Feb 08, 2019	15.16	15.37	14.78	14.83	34,700	-0.36(-2.37%)
Feb 07, 2019	15.29	15.31	14.99	15.19	40,021	-0.14(-0.91%)
Feb 06, 2019	15.09	15.53	15.09	15.33	66,876	+0.22(+1.46%)
Feb 05, 2019	14.64	15.25	14.64	15.11	91,890	+0.47(+3.21%)
Feb 04, 2019	14.73	14.77	14.51	14.64	130,743	-0.13(-0.88%)

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.