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 28, 2017	23.19	23.19	22.44	22.52	81,877	-0.77(-3.31%)
Feb 27, 2017	22.90	23.34	22.90	23.29	62,212	+0.27(+1.17%)
Feb 24, 2017	22.90	23.05	22.82	23.02	49,699	+0.02(+0.09%)
Feb 23, 2017	23.17	23.17	22.95	23.00	46,420	-0.10(-0.43%)
Feb 22, 2017	23.15	23.15	22.95	23.10	29,755	-0.01(-0.04%)
Feb 21, 2017	22.95	23.16	22.88	23.11	35,965	+0.16(+0.70%)
Feb 17, 2017		22.95	22.95	22.95	0	-0.05(-0.22%)
Feb 16, 2017	23.15	23.38	22.87	23.00	49,561	-0.07(-0.30%)
Feb 15, 2017	22.92	23.08	22.81	23.07	41,892	+0.11(+0.48%)
Feb 14, 2017	22.98	23.05	22.73	22.96	50,325	-0.09(-0.39%)
Feb 13, 2017	23.28	23.44	22.70	23.05	55,160	-0.25(-1.07%)
Feb 10, 2017	22.58	23.47	22.49	23.30	67,889	+1.01(+4.53%)
Feb 09, 2017	22.54	22.58	22.26	22.29	78,622	-0.23(-1.02%)
Feb 08, 2017	22.62	22.76	22.34	22.52	58,466	+0.01(+0.04%)
Feb 07, 2017	22.89	22.89	22.49	22.51	52,549	-0.27(-1.19%)
Feb 06, 2017	22.86	23.26	22.60	22.78	44,008	-0.23(-1.00%)
Feb 03, 2017	22.76	23.03	22.52	23.01	73,798	+0.42(+1.86%)
Feb 02, 2017	22.81	22.81	22.45	22.59	56,068	-0.28(-1.22%)

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.