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 (%)
May 24, 2011	16.61	16.66	16.40	16.45	96,028	-0.08(-0.48%)
May 23, 2011	16.22	16.62	16.22	16.53	106,547	+0.01(+0.06%)
May 20, 2011	16.54	16.67	16.39	16.52	70,559	-0.11(-0.66%)
May 19, 2011	16.79	16.79	16.46	16.63	52,094	-0.05(-0.30%)
May 18, 2011	16.47	16.85	16.47	16.68	35,839	+0.24(+1.46%)
May 17, 2011	16.37	16.49	16.22	16.44	77,392	-0.06(-0.36%)
May 16, 2011	16.68	16.79	16.44	16.50	107,443	-0.31(-1.84%)
May 13, 2011	17.19	17.22	16.58	16.81	80,388	-0.39(-2.27%)
May 12, 2011	17.15	17.37	16.83	17.20	113,441	+0.03(+0.17%)
May 11, 2011	17.50	17.53	17.11	17.17	77,222	-0.36(-2.05%)
May 10, 2011	17.28	17.53	17.16	17.53	165,643	+0.34(+1.98%)
May 09, 2011	16.99	17.40	16.78	17.19	193,493	+0.18(+1.06%)
May 06, 2011	17.00	17.25	16.70	17.01	2,023,461	+1.01(+6.31%)
May 05, 2011	16.13	16.23	15.44	16.00	366,074	-0.34(-2.08%)
May 04, 2011	16.79	16.79	16.09	16.34	174,283	-0.48(-2.85%)
May 03, 2011	17.50	18.00	16.52	16.82	182,489	-1.41(-7.73%)

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.