Mistras Group Inc (NY: MG )

8.340 -0.060 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.51 12.51 11.89 12.19 63,034 -0.16(-1.30%)
Nov 27, 2009 12.36 12.37 11.95 12.35 22,770 +0.13(+1.06%)
Nov 25, 2009 12.19 12.34 12.03 12.22 49,586 +0.03(+0.25%)
Nov 24, 2009 12.63 12.63 12.02 12.19 77,100 -0.28(-2.25%)
Nov 23, 2009 12.79 12.85 12.41 12.47 44,456 +0.10(+0.81%)
Nov 20, 2009 12.47 12.70 12.13 12.37 96,184 -0.35(-2.75%)
Nov 19, 2009 12.80 12.84 12.45 12.72 78,050 -0.18(-1.40%)
Nov 18, 2009 12.68 13.18 12.50 12.90 64,453 +0.39(+3.12%)
Nov 17, 2009 12.60 12.72 12.25 12.51 178,603 -0.03(-0.24%)
Nov 16, 2009 12.43 12.77 12.20 12.54 44,894 +0.21(+1.70%)
Nov 13, 2009 12.10 12.41 12.09 12.33 36,304 +0.13(+1.07%)
Nov 12, 2009 12.55 12.59 12.12 12.20 17,636 -0.30(-2.40%)
Nov 11, 2009 12.65 12.75 12.37 12.50 9,150 +0.05(+0.40%)
Nov 10, 2009 12.64 12.68 12.23 12.45 175,012 -0.24(-1.89%)
Nov 09, 2009 12.47 12.75 12.33 12.69 126,790 +0.47(+3.85%)
Nov 06, 2009 12.31 12.75 12.15 12.22 54,106 -0.21(-1.69%)
Nov 05, 2009 12.29 12.53 12.00 12.43 55,424 +0.42(+3.50%)
Nov 04, 2009 11.85 12.15 11.85 12.01 51,131 +0.18(+1.52%)
Nov 03, 2009 11.76 11.91 11.50 11.83 100,600 +0.03(+0.25%)
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.