Mistras Group Inc (NY: MG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.450	4.450	3.980	4.040	676,700	-0.35(-7.97%)
May 28, 2020	4.990	4.990	4.360	4.390	370,086	-0.44(-9.11%)
May 27, 2020	4.590	4.940	4.520	4.830	275,199	+0.43(+9.77%)
May 26, 2020	4.200	4.610	4.200	4.400	263,042	+0.25(+6.02%)
May 22, 2020	4.480	4.480	3.920	4.150	329,100	-0.24(-5.47%)
May 21, 2020	4.000	4.430	3.870	4.390	400,832	+0.46(+11.70%)
May 20, 2020	3.850	4.070	3.750	3.930	337,782	+0.25(+6.79%)
May 19, 2020	3.770	4.210	3.630	3.680	488,470	-0.14(-3.66%)
May 18, 2020	3.680	4.100	3.670	3.820	354,665	+0.23(+6.41%)
May 15, 2020	3.500	3.710	3.420	3.590	222,500	+0.15(+4.36%)
May 14, 2020	3.500	3.630	3.200	3.440	252,257	+0.02(+0.58%)
May 13, 2020	3.700	3.780	3.300	3.420	326,516	-0.27(-7.32%)
May 12, 2020	4.110	4.150	3.680	3.690	402,010	-0.57(-13.38%)
May 11, 2020	4.380	4.380	3.980	4.260	185,507	-0.18(-4.05%)
May 08, 2020	4.040	4.470	4.040	4.440	268,000	+0.51(+12.98%)
May 07, 2020	3.870	4.160	3.860	3.930	175,434	+0.16(+4.24%)
May 06, 2020	4.030	4.120	3.755	3.770	215,779	-0.19(-4.80%)
May 05, 2020	4.400	4.450	3.940	3.960	242,658	-0.28(-6.60%)
May 04, 2020	4.200	4.370	4.030	4.240	345,031	-0.18(-4.07%)
May 01, 2020	4.700	4.700	4.210	4.420	246,500	-0.33(-6.95%)
Apr 30, 2020	4.930	4.990	4.630	4.750	282,510	-0.37(-7.23%)
Apr 29, 2020	4.410	5.220	4.410	5.120	455,084	+0.89(+21.04%)
Apr 28, 2020	3.890	4.290	3.840	4.230	249,529	+0.36(+9.30%)
Apr 27, 2020	3.760	3.910	3.635	3.870	309,668	+0.22(+6.03%)
Apr 24, 2020	4.250	4.290	3.630	3.650	436,800	-0.47(-11.41%)
Apr 23, 2020	3.500	4.310	3.460	4.120	638,319	+0.73(+21.53%)
Apr 22, 2020	3.150	3.390	3.010	3.390	420,049	+0.37(+12.25%)
Apr 21, 2020	3.150	3.250	3.000	3.020	171,336	-0.18(-5.63%)
Apr 20, 2020	3.560	3.560	3.170	3.200	396,877	-0.34(-9.60%)
Apr 17, 2020	3.700	3.890	3.450	3.540	274,400	+0.13(+3.81%)
Apr 16, 2020	3.580	3.600	3.260	3.410	239,066	-0.12(-3.40%)
Apr 15, 2020	3.830	3.830	3.460	3.530	221,855	-0.32(-8.31%)
Apr 14, 2020	3.960	4.410	3.770	3.850	343,227	+0.06(+1.58%)
Apr 13, 2020	4.020	4.220	3.720	3.790	307,182	-0.11(-2.82%)
Apr 09, 2020	3.820	5.100	3.820	3.900	547,500	+0.24(+6.56%)
Apr 08, 2020	3.500	3.900	3.480	3.660	325,402	+0.32(+9.58%)
Apr 07, 2020	3.900	4.060	3.250	3.340	375,732	-0.38(-10.22%)
Apr 06, 2020	3.930	4.008	3.450	3.720	629,010	+0.12(+3.33%)
Apr 03, 2020	3.980	3.995	3.510	3.600	344,900	-0.30(-7.69%)
Apr 02, 2020	3.960	4.540	3.790	3.900	442,430	+0.13(+3.45%)
Apr 01, 2020	4.090	4.190	3.750	3.770	245,252	-0.49(-11.50%)
Mar 31, 2020	4.500	4.710	4.160	4.260	272,179	+0.00(+0.00%)
Mar 30, 2020	4.040	5.130	4.000	4.260	895,424	+0.32(+8.12%)
Mar 27, 2020	4.020	4.140	3.920	3.940	190,300	-0.11(-2.72%)
Mar 26, 2020	3.740	4.195	3.690	4.050	238,423	+0.65(+19.12%)
Mar 25, 2020	4.200	4.200	3.390	3.400	254,915	-0.42(-10.99%)
Mar 24, 2020	3.850	3.970	3.660	3.820	87,889	+0.23(+6.41%)
Mar 23, 2020	3.640	4.290	3.425	3.590	155,003	-0.12(-3.23%)
Mar 20, 2020	3.700	4.330	3.660	3.710	280,200	+0.06(+1.64%)
Mar 19, 2020	2.980	3.930	2.980	3.650	203,917	+0.74(+25.43%)
Mar 18, 2020	3.140	3.270	2.770	2.910	173,805	-0.36(-11.01%)
Mar 17, 2020	3.790	3.960	3.180	3.270	177,931	-0.51(-13.49%)
Mar 16, 2020	3.800	4.630	3.730	3.780	172,686	-0.52(-12.09%)
Mar 13, 2020	4.550	4.720	4.030	4.300	147,200	+0.03(+0.70%)
Mar 12, 2020	5.070	5.070	4.260	4.270	161,224	-1.18(-21.65%)
Mar 11, 2020	5.580	5.630	5.300	5.450	104,740	-0.31(-5.38%)
Mar 10, 2020	5.800	5.860	5.360	5.760	120,897	+0.27(+4.92%)
Mar 09, 2020	6.240	6.240	5.370	5.490	163,742	-1.00(-15.41%)
Mar 06, 2020	6.650	6.975	6.420	6.490	72,500	-0.47(-6.75%)
Mar 05, 2020	7.540	7.600	6.910	6.960	97,292	-0.81(-10.42%)
Mar 04, 2020	7.310	7.845	7.280	7.770	253,978	+0.57(+7.92%)
Mar 03, 2020	7.660	7.770	7.060	7.200	111,897	-0.45(-5.88%)

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.