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 (%)
Nov 29, 2019	13.55	13.55	13.14	13.24	33,700	-0.30(-2.22%)
Nov 27, 2019	13.24	13.66	13.24	13.54	84,400	+0.31(+2.34%)
Nov 26, 2019	13.33	13.50	13.08	13.23	130,840	-0.07(-0.53%)
Nov 25, 2019	13.06	13.50	13.05	13.30	63,942	+0.25(+1.92%)
Nov 22, 2019	13.14	13.14	13.00	13.05	58,100	+0.02(+0.15%)
Nov 21, 2019	13.14	13.17	12.96	13.03	68,221	-0.05(-0.38%)
Nov 20, 2019	13.07	13.31	13.00	13.08	104,594	-0.06(-0.46%)
Nov 19, 2019	13.14	13.26	13.05	13.14	62,296	+0.04(+0.31%)
Nov 18, 2019	13.23	13.31	13.00	13.10	103,684	-0.23(-1.73%)
Nov 15, 2019	13.74	13.79	13.26	13.33	72,300	-0.29(-2.13%)
Nov 14, 2019	13.92	13.92	13.61	13.62	64,332	-0.28(-2.01%)
Nov 13, 2019	13.98	14.09	13.84	13.90	69,575	-0.05(-0.36%)
Nov 12, 2019	14.19	14.41	13.90	13.95	91,840	-0.19(-1.34%)
Nov 11, 2019	14.24	14.50	14.01	14.14	100,491	-0.31(-2.15%)
Nov 08, 2019	14.50	14.74	14.33	14.45	76,700	-0.13(-0.89%)
Nov 07, 2019	14.39	14.91	14.39	14.58	101,769	+0.25(+1.74%)
Nov 06, 2019	14.02	14.49	13.83	14.33	114,043	+0.30(+2.14%)
Nov 05, 2019	14.55	14.74	12.59	14.03	502,192	-2.50(-15.12%)
Nov 04, 2019	15.80	16.56	15.79	16.53	235,315	+0.73(+4.62%)

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.