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 30, 2012	24.40	24.77	23.45	23.47	70,351	-0.89(-3.65%)
Apr 27, 2012	23.49	24.46	23.37	24.36	44,431	+0.90(+3.84%)
Apr 26, 2012	23.66	23.83	23.41	23.46	36,104	-0.27(-1.14%)
Apr 25, 2012	23.60	23.83	23.50	23.73	59,673	+0.42(+1.80%)
Apr 24, 2012	23.17	23.36	22.97	23.31	70,726	+0.13(+0.56%)
Apr 23, 2012	23.35	23.49	22.87	23.18	52,127	-0.50(-2.11%)
Apr 20, 2012	23.27	24.02	23.13	23.68	62,975	+0.67(+2.91%)
Apr 19, 2012	23.59	23.59	22.60	23.01	95,176	-0.47(-2.00%)
Apr 18, 2012	24.03	24.20	23.22	23.48	105,752	-0.59(-2.45%)
Apr 17, 2012	23.50	24.25	23.34	24.07	50,554	+0.73(+3.13%)
Apr 16, 2012	23.52	23.64	23.03	23.34	66,403	-0.17(-0.72%)
Apr 13, 2012	23.58	23.79	23.28	23.51	51,663	-0.11(-0.47%)
Apr 12, 2012	23.51	23.91	23.51	23.62	85,800	+0.07(+0.30%)
Apr 11, 2012	23.38	23.91	23.18	23.55	92,463	+0.25(+1.07%)
Apr 10, 2012	23.09	23.50	23.05	23.30	130,068	+0.09(+0.39%)
Apr 09, 2012	22.81	23.34	22.81	23.21	90,906	-0.09(-0.39%)
Apr 05, 2012	23.65	23.68	22.95	23.30	95,694	-0.44(-1.85%)
Apr 04, 2012	24.61	24.74	23.62	23.74	165,373	-1.10(-4.43%)
Apr 03, 2012	24.40	25.46	24.40	24.84	98,001	+0.38(+1.55%)

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.