Mistras Group Inc (MG)
USD 11.82
(0.34%)
USD 11.82
(0.34%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Mar, 2010 | 5.53 | 5.53 | 5.28 | 5.46 | 161.6 Thousand |
| 08 Mar, 2010 | 5.67 | 5.67 | 5.5 | 5.51 | 91.9 Thousand |
| 05 Mar, 2010 | 5.61 | 5.78 | 5.57 | 5.64 | 158.8 Thousand |
| 04 Mar, 2010 | 5.54 | 5.59 | 5.46 | 5.59 | 94.2 Thousand |
| 03 Mar, 2010 | 5.68 | 5.68 | 5.4 | 5.44 | 126.9 Thousand |
| 02 Mar, 2010 | 5.8 | 5.82 | 5.53 | 5.59 | 227.2 Thousand |
| 01 Mar, 2010 | 6.73 | 6.76 | 5.22 | 5.73 | 1.3 Million |
| 26 Feb, 2010 | 7.08 | 7.08 | 6.64 | 6.82 | 124.2 Thousand |
| 25 Feb, 2010 | 7.03 | 7.12 | 6.98 | 7.07 | 49.2 Thousand |
| 24 Feb, 2010 | 7.06 | 7.16 | 6.97 | 7.15 | 70.9 Thousand |
MGA
MGLD
MGM
MFC
MFG
MFM