Indicators

Mistras Group Inc (NY: MG )

8.410 -0.100 (-1.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.17	20.17	20.02	20.05	22,377	+0.00(+0.00%)
Nov 27, 2013	20.13	20.31	19.89	20.05	109,934	-0.14(-0.69%)
Nov 26, 2013	19.95	20.33	19.85	20.19	147,009	+0.21(+1.05%)
Nov 25, 2013	19.65	20.10	19.60	19.98	74,469	+0.33(+1.68%)
Nov 22, 2013	19.57	19.74	19.46	19.65	103,862	+0.06(+0.31%)
Nov 21, 2013	19.63	19.84	19.44	19.59	163,234	-0.02(-0.10%)
Nov 20, 2013	19.95	19.98	19.55	19.61	171,646	-0.23(-1.16%)
Nov 19, 2013	19.86	20.12	19.76	19.84	124,588	-0.05(-0.25%)
Nov 18, 2013	19.67	20.13	19.61	19.89	301,904	+0.30(+1.53%)
Nov 15, 2013	19.00	19.64	18.98	19.59	156,257	+0.56(+2.94%)
Nov 14, 2013	18.98	19.40	18.89	19.03	295,269	-0.12(-0.63%)
Nov 12, 2013	18.67	19.25	18.67	19.15	200,324	+0.47(+2.52%)
Nov 11, 2013	18.61	18.79	18.56	18.68	99,121	+0.16(+0.86%)
Nov 08, 2013	17.80	18.76	17.74	18.52	261,658	+0.73(+4.10%)
Nov 07, 2013	18.08	18.20	17.78	17.79	126,147	-0.23(-1.28%)
Nov 06, 2013	18.33	18.38	17.90	18.02	50,916	-0.29(-1.58%)
Nov 05, 2013	18.49	18.55	18.31	18.31	32,064	-0.21(-1.13%)
Nov 04, 2013	18.36	18.77	18.33	18.52	79,287	+0.14(+0.76%)

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.