Mistras Group Inc (NY: MG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	23.55	24.73	23.50	24.69	75,275	+1.14(+4.84%)
Dec 28, 2012	23.38	23.98	23.38	23.55	41,315	+0.00(+0.00%)
Dec 27, 2012	23.09	23.67	23.04	23.55	46,294	+0.20(+0.86%)
Dec 26, 2012	23.22	23.45	23.11	23.35	41,250	+0.14(+0.60%)
Dec 24, 2012	23.07	23.24	22.90	23.21	31,335	-0.07(-0.30%)
Dec 21, 2012	23.00	23.44	22.70	23.28	155,867	-0.03(-0.13%)
Dec 20, 2012	22.64	23.33	22.59	23.31	44,371	+0.60(+2.64%)
Dec 19, 2012	22.48	22.88	22.37	22.71	94,989	+0.18(+0.80%)
Dec 18, 2012	22.48	22.84	22.48	22.53	50,459	+0.03(+0.13%)
Dec 17, 2012	22.07	22.51	22.07	22.50	38,472	+0.45(+2.04%)
Dec 14, 2012	22.40	22.72	22.02	22.05	49,564	-0.47(-2.09%)
Dec 13, 2012	22.81	22.99	22.47	22.52	32,382	-0.33(-1.44%)
Dec 12, 2012	22.21	22.93	22.21	22.85	108,763	+0.75(+3.39%)
Dec 11, 2012	22.07	22.21	21.91	22.10	55,056	+0.08(+0.36%)
Dec 10, 2012	21.99	22.10	21.76	22.02	95,370	+0.08(+0.36%)
Dec 07, 2012	22.14	22.14	21.70	21.94	25,226	-0.05(-0.23%)
Dec 06, 2012	21.98	22.01	21.87	21.99	21,345	-0.06(-0.27%)
Dec 05, 2012	22.15	22.15	22.00	22.05	41,318	-0.07(-0.32%)
Dec 04, 2012	21.97	22.12	21.63	22.12	46,788	+0.43(+1.98%)
Nov 30, 2012	21.73	21.99	21.45	21.69	69,146	+0.07(+0.32%)
Nov 29, 2012	21.19	21.66	21.10	21.62	24,518	+0.64(+3.05%)
Nov 28, 2012	21.24	21.37	20.95	20.98	58,816	-0.36(-1.69%)
Nov 27, 2012	20.83	21.63	20.82	21.34	83,152	+0.54(+2.60%)
Nov 26, 2012	19.81	20.89	19.81	20.80	104,383	+1.03(+5.21%)
Nov 23, 2012	19.98	20.50	19.44	19.77	22,304	-0.13(-0.65%)
Nov 21, 2012	19.19	20.06	19.19	19.90	34,832	+0.49(+2.52%)
Nov 20, 2012	19.40	19.63	19.26	19.41	158,446	+0.01(+0.05%)
Nov 19, 2012	19.35	19.47	19.12	19.40	73,360	+0.15(+0.78%)
Nov 16, 2012	19.41	19.50	19.05	19.25	59,509	-0.24(-1.23%)
Nov 15, 2012	19.45	19.66	19.22	19.49	47,866	+0.08(+0.41%)
Nov 14, 2012	20.59	20.77	19.28	19.41	65,560	-1.18(-5.73%)
Nov 13, 2012	20.99	21.25	20.50	20.59	37,274	-0.39(-1.86%)
Nov 12, 2012	21.04	21.25	20.98	20.98	12,474	-0.05(-0.24%)
Nov 09, 2012	21.27	21.54	21.00	21.03	59,395	-0.36(-1.68%)
Nov 08, 2012	21.38	21.52	21.00	21.39	40,263	+0.03(+0.14%)
Nov 07, 2012	22.02	22.02	21.07	21.36	61,671	-0.92(-4.13%)
Nov 06, 2012	22.36	22.68	22.21	22.28	52,118	-0.14(-0.62%)
Nov 05, 2012	21.96	22.69	21.92	22.42	63,363	+0.50(+2.28%)
Nov 02, 2012	22.48	22.48	21.87	21.92	78,798	-0.32(-1.44%)
Nov 01, 2012	22.16	22.36	21.92	22.24	53,353	+0.15(+0.68%)
Oct 31, 2012	21.85	22.12	21.75	22.09	38,633	+0.31(+1.42%)
Oct 26, 2012	21.82	21.78	21.78	21.78	53,300	-0.01(-0.05%)
Oct 25, 2012	21.72	21.79	21.41	21.79	45,363	+0.28(+1.30%)
Oct 24, 2012	21.59	21.67	21.39	21.51	32,763	-0.03(-0.14%)
Oct 23, 2012	21.29	21.58	21.17	21.54	48,076	-0.06(-0.28%)
Oct 19, 2012	21.95	21.96	21.34	21.60	158,856	-0.51(-2.31%)
Oct 18, 2012	22.48	22.64	22.11	22.11	38,955	-0.44(-1.95%)
Oct 17, 2012	22.15	22.65	22.15	22.55	108,225	+0.37(+1.67%)
Oct 16, 2012	22.28	22.39	22.01	22.18	47,938	-0.07(-0.31%)
Oct 15, 2012	22.34	22.34	21.88	22.25	98,579	-0.06(-0.27%)
Oct 12, 2012	22.63	22.98	22.15	22.31	107,517	-0.27(-1.20%)
Oct 11, 2012	23.00	23.05	22.58	22.58	100,611	-0.23(-1.01%)
Oct 10, 2012	23.25	23.25	22.01	22.81	278,942	-0.19(-0.83%)
Oct 09, 2012	23.05	23.05	22.57	23.00	148,267	-0.10(-0.43%)
Oct 08, 2012	23.17	23.17	22.94	23.10	97,937	-0.18(-0.77%)
Oct 05, 2012	23.70	23.78	23.21	23.28	61,663	-0.36(-1.52%)
Oct 04, 2012	23.82	23.82	23.30	23.64	32,229	-0.04(-0.17%)
Oct 03, 2012	23.98	24.19	23.56	23.68	52,455	-0.28(-1.17%)
Oct 02, 2012	23.49	24.26	23.49	23.96	308,417	+0.63(+2.70%)