Indicators

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.85	22.12	21.75	22.09	38,633	+0.31(+1.42%)
Oct 26, 2012	21.82	21.78	21.78	21.78	53,300	-0.01(-0.05%)
Oct 25, 2012	21.72	21.79	21.41	21.79	45,363	+0.28(+1.30%)
Oct 24, 2012	21.59	21.67	21.39	21.51	32,763	-0.03(-0.14%)
Oct 23, 2012	21.29	21.58	21.17	21.54	48,076	-0.06(-0.28%)
Oct 19, 2012	21.95	21.96	21.34	21.60	158,856	-0.51(-2.31%)
Oct 18, 2012	22.48	22.64	22.11	22.11	38,955	-0.44(-1.95%)
Oct 17, 2012	22.15	22.65	22.15	22.55	108,225	+0.37(+1.67%)
Oct 16, 2012	22.28	22.39	22.01	22.18	47,938	-0.07(-0.31%)
Oct 15, 2012	22.34	22.34	21.88	22.25	98,579	-0.06(-0.27%)
Oct 12, 2012	22.63	22.98	22.15	22.31	107,517	-0.27(-1.20%)
Oct 11, 2012	23.00	23.05	22.58	22.58	100,611	-0.23(-1.01%)
Oct 10, 2012	23.25	23.25	22.01	22.81	278,942	-0.19(-0.83%)
Oct 09, 2012	23.05	23.05	22.57	23.00	148,267	-0.10(-0.43%)
Oct 08, 2012	23.17	23.17	22.94	23.10	97,937	-0.18(-0.77%)
Oct 05, 2012	23.70	23.78	23.21	23.28	61,663	-0.36(-1.52%)
Oct 04, 2012	23.82	23.82	23.30	23.64	32,229	-0.04(-0.17%)
Oct 03, 2012	23.98	24.19	23.56	23.68	52,455	-0.28(-1.17%)
Oct 02, 2012	23.49	24.26	23.49	23.96	308,417	+0.63(+2.70%)

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.