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 (%)
Feb 29, 2016	21.69	21.88	21.43	21.46	84,594	-0.28(-1.29%)
Feb 26, 2016	21.73	21.79	21.51	21.74	67,915	+0.10(+0.46%)
Feb 25, 2016	21.86	21.86	21.44	21.64	82,080	-0.11(-0.51%)
Feb 24, 2016	21.97	22.15	21.35	21.75	113,593	-0.43(-1.94%)
Feb 23, 2016	22.28	22.45	22.08	22.18	143,918	-0.12(-0.54%)
Feb 22, 2016	22.46	22.56	22.13	22.30	147,673	-0.01(-0.04%)
Feb 19, 2016	22.01	22.37	22.01	22.31	159,538	+0.34(+1.55%)
Feb 18, 2016	22.13	22.19	21.72	21.97	244,983	-0.09(-0.41%)
Feb 17, 2016	21.87	22.29	21.83	22.06	197,873	+0.27(+1.24%)
Feb 16, 2016	21.70	22.04	21.49	21.79	127,891	+0.14(+0.65%)
Feb 12, 2016	21.69	21.65	21.65	21.65	102,500	+0.06(+0.28%)
Feb 11, 2016	21.07	21.91	20.89	21.59	124,579	+0.39(+1.84%)
Feb 10, 2016	21.25	21.65	20.77	21.20	162,552	+0.03(+0.14%)
Feb 09, 2016	20.06	21.47	20.06	21.17	241,579	+0.84(+4.13%)
Feb 08, 2016	20.67	20.82	20.00	20.33	174,864	-0.64(-3.05%)
Feb 05, 2016	21.63	21.86	20.79	20.97	105,282	-0.78(-3.59%)
Feb 04, 2016	21.09	22.22	20.74	21.75	233,747	+0.52(+2.45%)
Feb 03, 2016	22.25	22.35	20.85	21.23	305,755	-1.05(-4.71%)
Feb 02, 2016	21.71	22.74	21.43	22.28	307,722	+0.19(+0.86%)

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.