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 28, 2017	22.65	22.75	22.45	22.50	103,565	-0.18(-0.79%)
Apr 27, 2017	22.78	22.85	22.59	22.68	71,847	-0.10(-0.44%)
Apr 26, 2017	22.11	22.97	22.11	22.78	87,507	+0.60(+2.71%)
Apr 25, 2017	22.24	22.44	21.80	22.18	69,819	+0.10(+0.45%)
Apr 24, 2017	21.60	22.11	21.54	22.08	98,886	+0.71(+3.32%)
Apr 21, 2017	21.60	21.74	21.04	21.37	117,742	-0.24(-1.11%)
Apr 20, 2017	21.27	21.83	21.11	21.61	120,112	+0.48(+2.27%)
Apr 19, 2017	20.90	21.25	20.67	21.13	142,113	+0.22(+1.05%)
Apr 18, 2017	20.53	20.92	20.33	20.91	139,327	+0.15(+0.72%)
Apr 17, 2017	20.55	20.79	20.30	20.76	76,163	+0.22(+1.07%)
Apr 13, 2017	20.90	21.04	20.34	20.54	45,935	-0.39(-1.86%)
Apr 12, 2017	21.13	21.19	20.78	20.93	60,179	-0.28(-1.32%)
Apr 11, 2017	20.98	21.31	20.94	21.21	68,748	+0.24(+1.14%)
Apr 10, 2017	20.94	21.53	20.90	20.97	63,221	-0.07(-0.33%)
Apr 07, 2017	20.95	21.07	20.84	21.04	87,087	+0.01(+0.05%)
Apr 06, 2017	20.81	21.06	20.70	21.03	69,819	+0.23(+1.11%)
Apr 05, 2017	20.66	20.89	20.51	20.80	103,502	+0.18(+0.87%)
Apr 04, 2017	20.76	20.97	20.30	20.62	75,167	-0.12(-0.58%)

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.