Indicators

Mistras Group Inc (NY: MG )

8.820 +0.040 (+0.46%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.80	11.99	11.15	11.56	165,920	-0.40(-3.34%)
Oct 29, 2009	11.51	12.37	11.40	11.96	386,548	+0.51(+4.45%)
Oct 28, 2009	12.70	12.70	11.30	11.45	466,663	-0.84(-6.83%)
Oct 27, 2009	12.85	12.88	12.18	12.29	133,618	-0.50(-3.91%)
Oct 26, 2009	13.00	13.28	12.29	12.79	475,548	-0.20(-1.54%)
Oct 23, 2009	13.02	13.17	12.91	12.99	113,425	-0.01(-0.08%)
Oct 22, 2009	12.92	13.32	12.92	13.00	152,453	-0.18(-1.37%)
Oct 21, 2009	13.70	13.78	12.83	13.18	239,775	-0.52(-3.80%)
Oct 20, 2009	13.80	13.87	13.70	13.70	193,122	-0.29(-2.07%)
Oct 19, 2009	13.60	14.00	13.41	13.99	86,417	+0.48(+3.55%)
Oct 16, 2009	13.70	13.75	13.45	13.51	198,480	-0.11(-0.81%)
Oct 15, 2009	13.30	13.72	13.15	13.62	131,673	+0.35(+2.64%)
Oct 14, 2009	13.12	13.30	12.95	13.27	120,778	+0.42(+3.27%)
Oct 13, 2009	13.68	13.68	12.66	12.85	217,631	+0.15(+1.18%)
Oct 12, 2009	12.81	13.06	12.65	12.70	388,625	+0.05(+0.40%)
Oct 09, 2009	12.60	12.75	12.17	12.65	634,427	+0.07(+0.56%)

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.