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 (%)
Sep 29, 2017	21.20	21.20	20.47	20.50	68,184	-0.70(-3.30%)
Sep 28, 2017	21.21	21.35	21.06	21.20	31,991	-0.03(-0.14%)
Sep 27, 2017	21.20	21.38	20.90	21.23	73,046	+0.14(+0.66%)
Sep 26, 2017	20.87	21.24	20.87	21.09	37,318	+0.17(+0.81%)
Sep 25, 2017	20.92	21.32	20.84	20.92	55,762	+0.02(+0.10%)
Sep 22, 2017	20.84	21.13	20.80	20.90	44,631	+0.06(+0.29%)
Sep 21, 2017	20.69	20.90	20.54	20.84	75,214	+0.15(+0.72%)
Sep 20, 2017	20.64	21.04	20.25	20.69	57,416	+0.15(+0.73%)
Sep 19, 2017	20.77	20.77	20.49	20.54	49,184	-0.16(-0.77%)
Sep 18, 2017	21.03	21.05	20.66	20.70	55,688	-0.30(-1.43%)
Sep 15, 2017	20.82	21.05	20.46	21.00	122,909	+0.22(+1.06%)
Sep 14, 2017	20.73	20.93	20.15	20.78	80,906	+0.14(+0.68%)
Sep 13, 2017	20.69	20.79	20.31	20.64	78,962	-0.09(-0.43%)
Sep 12, 2017	20.47	20.91	20.36	20.73	100,848	+0.16(+0.78%)
Sep 11, 2017	20.38	20.63	20.02	20.57	41,698	+0.38(+1.88%)
Sep 08, 2017	19.91	20.31	19.71	20.19	45,315	+0.25(+1.25%)
Sep 07, 2017	19.74	20.04	19.39	19.94	74,882	+0.14(+0.71%)
Sep 06, 2017	19.34	19.81	18.93	19.80	59,074	+0.52(+2.70%)
Sep 05, 2017	19.23	19.41	19.09	19.28	71,410	-0.03(-0.16%)

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.