Indicators

Mistras Group Inc (NY: MG )

8.310 -0.100 (-1.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.91	23.25	22.64	23.08	86,455	+0.08(+0.35%)
Jan 30, 2017	23.02	23.13	22.55	23.00	95,714	-0.28(-1.20%)
Jan 27, 2017	23.65	23.65	23.12	23.28	37,492	-0.26(-1.10%)
Jan 26, 2017	23.46	23.57	23.33	23.54	56,361	+0.05(+0.21%)
Jan 25, 2017	23.63	24.00	23.45	23.49	77,312	+0.07(+0.30%)
Jan 24, 2017	23.19	23.47	23.04	23.42	100,006	+0.37(+1.61%)
Jan 23, 2017	23.18	23.28	23.00	23.05	61,586	-0.20(-0.86%)
Jan 20, 2017	23.00	23.48	23.00	23.25	97,343	+0.60(+2.65%)
Jan 19, 2017	22.52	23.00	22.52	22.65	94,219	-0.20(-0.88%)
Jan 18, 2017	23.07	23.23	22.71	22.85	85,729	-0.22(-0.95%)
Jan 17, 2017	23.59	23.59	22.90	23.07	102,094	-0.57(-2.41%)
Jan 13, 2017		23.64	23.64	23.64	0	-0.08(-0.34%)
Jan 12, 2017	23.65	24.32	23.45	23.72	103,007	-0.10(-0.42%)
Jan 11, 2017	24.12	24.50	23.64	23.82	124,685	-0.38(-1.57%)
Jan 10, 2017	23.98	24.52	23.70	24.20	122,277	-0.07(-0.29%)
Jan 09, 2017	24.04	24.80	23.98	24.27	126,876	+0.17(+0.71%)
Jan 06, 2017	24.47	24.87	24.01	24.10	146,780	-0.13(-0.54%)
Jan 05, 2017	24.27	24.75	23.50	24.23	367,178	-2.10(-7.98%)
Jan 04, 2017	26.19	26.46	26.03	26.33	148,773	+0.62(+2.41%)

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.