Indicators

Mistras Group Inc (NY: MG )

8.550 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2010	11.94	12.10	11.78	11.94	97,512	-0.04(-0.33%)
May 27, 2010	11.95	12.17	11.74	11.98	114,280	+0.32(+2.74%)
May 26, 2010	11.66	12.00	11.49	11.66	362	-0.15(-1.27%)
May 25, 2010	11.69	11.82	11.46	11.81	115,844	-0.01(-0.08%)
May 24, 2010	11.95	11.95	11.72	11.82	60,829	-0.07(-0.59%)
May 21, 2010	11.75	12.02	11.65	11.89	186,657	-0.05(-0.42%)
May 20, 2010	12.50	12.55	11.91	11.94	114,247	-0.71(-5.61%)
May 19, 2010	12.80	12.80	12.43	12.65	114,801	-0.07(-0.55%)
May 18, 2010	12.84	12.89	12.54	12.72	172,352	-0.05(-0.39%)
May 17, 2010	12.80	12.80	12.58	12.77	90,063	-0.02(-0.16%)
May 14, 2010	12.79	12.87	12.67	12.79	56,953	-0.01(-0.08%)
May 13, 2010	12.74	12.90	12.71	12.80	99,092	+0.04(+0.31%)
May 12, 2010	12.75	12.78	12.38	12.76	165,783	+0.28(+2.24%)
May 11, 2010	12.38	12.55	12.36	12.48	63,897	+0.08(+0.65%)
May 10, 2010	12.23	12.50	12.11	12.40	54,291	+0.57(+4.82%)
May 07, 2010	12.14	12.14	11.65	11.83	104,895	-0.12(-1.00%)
May 06, 2010	11.90	12.20	11.10	11.95	130,095	-0.09(-0.75%)
May 05, 2010	12.11	12.11	11.86	12.04	79,245	+0.07(+0.58%)
May 04, 2010	12.04	12.06	11.88	11.97	64,002	-0.21(-1.72%)

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.