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 (%)
Feb 27, 2015	19.27	19.41	18.70	18.85	120,908	-0.37(-1.93%)
Feb 26, 2015	19.55	19.59	19.17	19.22	58,388	-0.35(-1.79%)
Feb 25, 2015	19.25	19.63	19.18	19.57	205,126	+0.27(+1.40%)
Feb 24, 2015	19.46	19.65	19.13	19.30	166,819	-0.18(-0.92%)
Feb 23, 2015	19.35	19.55	18.92	19.48	274,123	-0.01(-0.05%)
Feb 20, 2015	19.57	19.69	19.14	19.49	190,239	-0.05(-0.26%)
Feb 19, 2015	19.40	19.70	19.22	19.54	140,957	+0.27(+1.40%)
Feb 18, 2015	19.54	19.62	18.81	19.27	136,432	-0.21(-1.08%)
Feb 17, 2015	20.05	20.16	19.38	19.48	85,414	-0.47(-2.36%)
Feb 13, 2015	20.17	19.95	19.95	19.95	89,100	-0.21(-1.04%)
Feb 12, 2015	20.35	20.35	19.87	20.16	69,058	-0.03(-0.15%)
Feb 11, 2015	20.19	20.32	19.76	20.19	68,079	-0.02(-0.10%)
Feb 10, 2015	20.94	20.94	20.11	20.21	172,505	-0.64(-3.07%)
Feb 09, 2015	21.18	21.25	20.76	20.85	85,497	-0.40(-1.88%)
Feb 06, 2015	21.14	21.27	21.01	21.25	63,445	+0.11(+0.52%)
Feb 05, 2015	20.93	21.21	20.89	21.14	73,425	+0.25(+1.20%)
Feb 04, 2015	21.39	21.59	20.81	20.89	64,624	-0.61(-2.84%)
Feb 03, 2015	20.82	21.60	20.52	21.50	164,403	+0.86(+4.17%)

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.