Indicators

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	7.190	7.239	6.660	6.910	149,200	-0.35(-4.82%)
Jan 28, 2021	7.000	7.410	6.955	7.260	114,182	+0.33(+4.76%)
Jan 27, 2021	7.380	7.390	6.840	6.930	192,626	-0.45(-6.10%)
Jan 26, 2021	8.400	8.470	7.380	7.380	255,896	-0.94(-11.30%)
Jan 25, 2021	8.370	8.500	8.210	8.320	158,449	-0.17(-2.00%)
Jan 22, 2021	8.150	8.520	8.060	8.490	88,300	+0.27(+3.28%)
Jan 21, 2021	8.330	8.410	8.000	8.220	114,719	-0.09(-1.08%)
Jan 20, 2021	8.660	8.715	8.040	8.310	192,562	-0.32(-3.71%)
Jan 19, 2021	8.320	8.650	8.200	8.630	86,478	+0.34(+4.10%)
Jan 15, 2021	8.480	8.660	8.100	8.290	92,100	-0.42(-4.82%)
Jan 14, 2021	8.770	9.127	8.670	8.710	99,187	+0.02(+0.23%)
Jan 13, 2021	9.360	9.360	8.550	8.690	197,873	-0.56(-6.05%)
Jan 12, 2021	8.510	9.280	8.510	9.250	212,310	+0.76(+8.95%)
Jan 11, 2021	7.890	8.500	7.860	8.490	134,843	+0.44(+5.47%)
Jan 08, 2021	8.210	8.210	7.864	8.050	119,800	-0.05(-0.62%)
Jan 07, 2021	8.000	8.160	7.790	8.100	181,290	+0.15(+1.89%)
Jan 06, 2021	7.640	8.223	7.600	7.950	177,414	+0.49(+6.57%)
Jan 05, 2021	7.060	7.650	6.990	7.460	175,006	+0.33(+4.63%)

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.