Indicators

Mistras Group Inc (NY: MG )

8.400 +0.120 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.45	17.90	17.45	17.58	585,383	+0.51(+2.99%)
Jun 26, 2013	17.65	18.27	16.76	17.07	1,209,960	-3.37(-16.49%)
Jun 25, 2013	20.83	20.92	20.38	20.44	128,628	-0.43(-2.06%)
Jun 24, 2013	21.20	21.20	20.47	20.87	113,084	-0.46(-2.16%)
Jun 21, 2013	21.48	21.56	21.01	21.33	214,614	-0.08(-0.37%)
Jun 20, 2013	21.85	21.95	21.34	21.41	126,899	-0.64(-2.90%)
Jun 19, 2013	21.94	22.37	21.94	22.05	223,964	+0.05(+0.23%)
Jun 18, 2013	21.89	22.10	21.85	22.00	73,433	+0.08(+0.36%)
Jun 17, 2013	21.81	22.00	21.65	21.92	176,576	+0.33(+1.53%)
Jun 14, 2013	21.43	21.67	21.41	21.59	175,524	+0.10(+0.47%)
Jun 13, 2013	21.36	21.61	21.29	21.49	96,903	+0.07(+0.33%)
Jun 12, 2013	21.57	21.65	21.23	21.42	69,678	-0.09(-0.42%)
Jun 11, 2013	21.35	21.64	21.24	21.51	120,328	+0.02(+0.09%)
Jun 10, 2013	21.88	21.88	21.46	21.49	39,809	-0.31(-1.42%)
Jun 07, 2013	21.85	22.06	21.60	21.80	116,860	+0.16(+0.74%)
Jun 06, 2013	21.48	21.66	21.28	21.64	138,500	+0.23(+1.07%)
Jun 05, 2013	21.42	21.57	21.21	21.41	483,406	-0.01(-0.05%)
Jun 04, 2013	21.53	21.60	21.24	21.42	76,054	-0.15(-0.70%)

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.