Mistras Group Inc (NY: MG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.47	23.47	23.47	0	+0.43(+1.87%)
Dec 28, 2017	22.87	23.10	22.74	23.04	57,941	+0.12(+0.52%)
Dec 27, 2017	22.37	23.21	22.34	22.92	66,682	+0.63(+2.83%)
Dec 26, 2017	22.19	22.32	22.09	22.29	36,401	+0.08(+0.36%)
Dec 22, 2017	22.35	22.35	22.10	22.21	44,065	-0.04(-0.18%)
Dec 21, 2017	22.26	22.31	22.11	22.25	54,880	+0.08(+0.36%)
Dec 20, 2017	22.43	22.54	21.93	22.17	60,446	-0.19(-0.85%)
Dec 19, 2017	22.95	23.00	22.23	22.36	49,557	-0.56(-2.44%)
Dec 18, 2017	22.92	23.16	22.61	22.92	50,065	+0.26(+1.15%)
Dec 15, 2017	22.30	22.87	22.30	22.66	129,337	+0.41(+1.84%)
Dec 14, 2017	22.76	22.78	22.17	22.25	43,587	-0.56(-2.46%)
Dec 13, 2017	22.26	22.83	22.26	22.81	69,386	+0.56(+2.52%)
Dec 12, 2017	22.31	22.52	22.19	22.25	26,173	-0.06(-0.27%)
Dec 11, 2017	22.51	22.59	22.22	22.31	33,696	-0.16(-0.71%)
Dec 08, 2017	22.51	22.84	22.37	22.47	22,160	+0.00(+0.00%)
Dec 07, 2017	21.84	22.83	21.84		89,113	+0.00(+0.00%)
Dec 06, 2017	22.65	22.73	22.43	22.49	75,451	-0.23(-1.01%)
Dec 05, 2017	23.00	23.00	22.48	22.72	90,274	-0.21(-0.92%)
Dec 04, 2017	23.02	23.25	22.87	22.93	61,278	+0.11(+0.48%)
Dec 01, 2017	22.86	22.90	22.38	22.82	63,326	-0.13(-0.57%)
Nov 30, 2017	23.19	23.25	22.75	22.95	56,574	-0.20(-0.86%)
Nov 29, 2017	23.17	23.44	22.86	23.15	52,557	-0.02(-0.09%)
Nov 28, 2017	22.77	23.21	22.57	23.17	50,560	+0.42(+1.85%)
Nov 27, 2017	22.78	22.99	22.64	22.75	46,962	-0.05(-0.22%)
Nov 24, 2017	23.00	23.00	22.58	22.80	27,811	-0.15(-0.65%)
Nov 22, 2017	22.89	23.25	22.78	22.95	75,324	+0.10(+0.44%)
Nov 21, 2017	22.52	22.92	22.20	22.85	65,154	+0.33(+1.47%)
Nov 20, 2017	21.25	22.57	21.24	22.52	65,797	+1.19(+5.58%)
Nov 17, 2017	21.12	21.36	20.98	21.33	56,006	+0.08(+0.38%)
Nov 16, 2017	21.24	21.43	21.21	21.25	64,642	+0.06(+0.28%)
Nov 15, 2017	21.22	21.33	21.12	21.19	54,740	-0.18(-0.84%)
Nov 14, 2017	21.85	21.85	21.34	21.37	42,546	-0.55(-2.51%)
Nov 13, 2017	22.22	22.22	21.88	21.92	33,136	-0.45(-2.01%)
Nov 10, 2017	22.41	22.52	22.11	22.37	41,824	+0.10(+0.45%)
Nov 09, 2017	22.68	22.70	21.98	22.27	36,003	-0.58(-2.54%)
Nov 08, 2017	22.56	22.87	21.81	22.85	77,567	+0.32(+1.42%)
Nov 07, 2017	21.91	23.30	21.50	22.53	106,885	+1.11(+5.18%)
Nov 06, 2017	21.25	21.55	21.15	21.42	204,198	+0.28(+1.32%)
Nov 03, 2017	21.26	21.42	21.01	21.14	59,056	-0.06(-0.28%)
Nov 02, 2017	21.14	21.46	21.03	21.20	86,990	+0.01(+0.05%)
Nov 01, 2017	21.15	21.25	20.83	21.19	72,971	+0.18(+0.86%)
Oct 31, 2017	21.04	21.19	20.96	21.01	68,115	+0.08(+0.38%)
Oct 30, 2017	20.99	21.11	20.68	20.93	73,141	-0.15(-0.71%)
Oct 27, 2017	21.14	21.25	20.81	21.08	45,982	-0.04(-0.19%)
Oct 26, 2017	20.81	21.23	20.81	21.12	58,789	+0.36(+1.73%)
Oct 25, 2017	20.69	20.83	20.31	20.76	72,224	+0.09(+0.44%)
Oct 24, 2017	20.39	20.80	20.37	20.67	108,332	+0.29(+1.42%)
Oct 23, 2017	20.80	20.80	20.27	20.38	39,554	-0.32(-1.55%)
Oct 20, 2017	20.94	20.94	20.62	20.70	49,353	+0.00(+0.00%)
Oct 19, 2017	20.59	20.79	20.43	20.70	49,026	+0.05(+0.24%)
Oct 18, 2017	20.55	20.72	20.49	20.65	47,389	+0.24(+1.18%)
Oct 17, 2017	20.71	20.77	20.34	20.41	29,107	-0.31(-1.50%)
Oct 16, 2017	20.61	21.00	20.40	20.72	43,897	+0.12(+0.58%)
Oct 13, 2017	20.94	21.11	20.57	20.60	29,863	-0.24(-1.15%)
Oct 12, 2017	20.94	20.95	20.42	20.84	46,423	-0.10(-0.48%)
Oct 11, 2017	20.78	21.03	20.76	20.94	50,796	+0.21(+1.01%)
Oct 10, 2017	20.75	20.94	20.64	20.73	40,967	+0.16(+0.78%)
Oct 09, 2017	20.59	20.80	20.38	20.57	39,737	-0.05(-0.24%)
Oct 06, 2017	20.47	20.70	20.43	20.62	32,005	+0.05(+0.24%)
Oct 05, 2017	20.69	20.82	20.53	20.57	36,105	-0.08(-0.39%)
Oct 04, 2017	20.71	20.83	20.43	20.65	46,159	-0.11(-0.53%)
Oct 03, 2017	20.59	21.15	20.45	20.76	91,323	+0.13(+0.63%)