Mistras Group Inc (NY: MG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.08	23.42	22.95	23.20	31,518	-0.02(-0.09%)
Sep 27, 2012	23.06	23.40	22.86	23.22	57,804	+0.29(+1.26%)
Sep 26, 2012	22.93	23.09	22.76	22.93	39,823	+0.03(+0.13%)
Sep 25, 2012	23.23	23.23	22.82	22.90	77,547	-0.26(-1.12%)
Sep 24, 2012	22.85	23.33	22.85	23.16	35,111	+0.19(+0.83%)
Sep 21, 2012	23.01	23.09	22.77	22.97	91,422	+0.20(+0.88%)
Sep 20, 2012	22.63	22.86	22.61	22.77	29,032	-0.03(-0.13%)
Sep 19, 2012	22.98	23.01	22.66	22.80	78,809	-0.09(-0.39%)
Sep 18, 2012	22.77	22.98	22.64	22.89	267,176	+0.12(+0.53%)
Sep 17, 2012	23.10	23.10	22.65	22.77	48,726	-0.36(-1.56%)
Sep 14, 2012	23.24	23.60	22.98	23.13	69,741	+0.04(+0.17%)
Sep 13, 2012	22.74	23.74	22.64	23.09	79,800	+0.31(+1.36%)
Sep 12, 2012	22.62	22.92	22.42	22.78	31,819	+0.26(+1.15%)
Sep 11, 2012	22.26	22.58	22.07	22.52	51,015	+0.20(+0.90%)
Sep 10, 2012	21.83	22.52	21.83	22.32	84,149	+0.43(+1.96%)
Sep 07, 2012	21.92	22.10	21.66	21.89	109,648	-0.13(-0.59%)
Sep 06, 2012	22.11	22.18	21.88	22.02	117,258	+0.03(+0.14%)
Sep 05, 2012	22.06	22.44	21.94	21.99	136,882	-0.16(-0.72%)
Sep 04, 2012	21.77	22.30	21.37	22.15	86,723	+0.34(+1.56%)
Aug 31, 2012	21.95	21.95	21.33	21.81	59,204	+0.01(+0.05%)
Aug 30, 2012	21.74	22.03	21.66	21.80	84,558	-0.06(-0.27%)
Aug 29, 2012	21.58	21.95	21.55	21.86	56,828	+0.25(+1.16%)
Aug 27, 2012	21.37	21.70	21.25	21.61	99,514	+0.35(+1.65%)
Aug 24, 2012	21.19	21.37	21.16	21.26	18,754	+0.00(+0.00%)
Aug 23, 2012	21.50	21.52	21.15	21.26	70,060	-0.24(-1.12%)
Aug 22, 2012	21.57	21.66	21.38	21.50	72,050	-0.13(-0.60%)
Aug 21, 2012	21.61	21.94	21.53	21.63	94,746	+0.07(+0.32%)
Aug 20, 2012	21.89	21.89	21.47	21.56	51,186	-0.41(-1.87%)
Aug 17, 2012	21.65	22.13	21.44	21.97	108,704	+0.34(+1.57%)
Aug 16, 2012	21.40	21.73	21.04	21.63	65,928	+0.23(+1.07%)
Aug 15, 2012	20.93	21.43	20.86	21.40	52,433	+0.45(+2.15%)
Aug 14, 2012	20.98	21.01	20.65	20.95	315,890	+0.04(+0.19%)
Aug 13, 2012	20.89	21.09	20.74	20.91	161,592	+0.00(+0.00%)
Aug 10, 2012	19.94	20.93	19.50	20.91	234,011	+1.01(+5.08%)
Aug 09, 2012	21.52	21.65	19.75	19.90	396,471	-1.78(-8.21%)
Aug 08, 2012	21.39	21.73	21.18	21.68	83,843	+0.14(+0.65%)
Aug 07, 2012	21.56	21.73	21.21	21.54	88,693	+0.17(+0.80%)
Aug 06, 2012	20.50	21.50	20.31	21.37	211,207	+0.95(+4.65%)
Aug 03, 2012	20.12	21.09	19.92	20.42	549,965	+0.83(+4.24%)
Aug 02, 2012	21.65	22.01	19.28	19.59	679,572	-2.17(-9.97%)
Aug 01, 2012	22.58	22.58	21.76	21.76	83,179	-0.72(-3.20%)
Jul 31, 2012	22.92	23.06	22.43	22.48	100,792	-0.49(-2.13%)
Jul 30, 2012	23.32	23.76	22.92	22.97	152,578	-0.29(-1.25%)
Jul 27, 2012	23.21	23.55	23.03	23.26	73,510	+0.09(+0.39%)
Jul 26, 2012	23.46	23.62	23.02	23.17	101,960	+0.01(+0.04%)
Jul 25, 2012	22.78	23.22	22.46	23.16	68,718	+0.42(+1.85%)
Jul 24, 2012	23.64	23.67	22.58	22.74	57,267	-0.80(-3.40%)
Jul 23, 2012	23.45	23.64	22.40	23.54	191,763	-0.23(-0.97%)
Jul 20, 2012	23.96	24.41	23.60	23.77	72,321	-0.33(-1.37%)
Jul 19, 2012	25.13	25.13	24.09	24.10	70,253	-0.89(-3.56%)
Jul 18, 2012	25.06	25.17	24.89	24.99	76,721	-0.01(-0.04%)
Jul 17, 2012	25.15	25.15	24.63	25.00	69,855	-0.03(-0.12%)
Jul 16, 2012	25.29	25.29	24.83	25.03	57,295	-0.22(-0.87%)
Jul 13, 2012	25.06	25.49	25.06	25.25	47,832	+0.33(+1.32%)
Jul 12, 2012	24.77	25.19	24.58	24.92	65,582	-0.03(-0.12%)
Jul 11, 2012	25.77	25.79	24.80	24.95	105,987	-0.85(-3.29%)
Jul 10, 2012	26.77	26.77	25.75	25.80	79,271	-0.73(-2.75%)
Jul 09, 2012	26.42	26.61	26.02	26.53	48,618	+0.16(+0.61%)
Jul 06, 2012	26.25	26.70	26.13	26.37	43,649	-0.08(-0.30%)
Jul 05, 2012	26.89	26.98	26.39	26.45	80,180	-0.51(-1.89%)
Jul 03, 2012	26.68	26.96	26.49	26.96	56,941	+0.39(+1.47%)