Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.980 8.050 7.850 7.970 77,924 -0.09(-1.12%)
Nov 29, 2021 8.300 8.300 8.045 8.060 57,862 -0.09(-1.10%)
Nov 26, 2021 8.320 8.320 8.060 8.150 67,456 -0.43(-5.01%)
Nov 24, 2021 8.760 8.761 8.530 8.580 61,177 -0.27(-3.05%)
Nov 23, 2021 8.930 8.950 8.660 8.850 75,469 +0.00(+0.00%)
Nov 22, 2021 8.890 9.120 8.810 8.850 73,501 -0.02(-0.23%)
Nov 19, 2021 8.900 8.990 8.840 8.870 72,644 -0.11(-1.22%)
Nov 18, 2021 9.000 9.010 8.910 8.980 82,517 -0.02(-0.22%)
Nov 17, 2021 9.160 9.166 8.920 9.000 136,127 -0.23(-2.49%)
Nov 16, 2021 9.110 9.275 9.060 9.230 87,508 +0.08(+0.87%)
Nov 15, 2021 9.130 9.270 9.080 9.150 63,820 +0.00(+0.00%)
Nov 12, 2021 9.010 9.320 9.000 9.150 75,315 +0.10(+1.10%)
Nov 11, 2021 9.030 9.180 8.960 9.050 71,241 +0.01(+0.11%)
Nov 10, 2021 9.080 9.040 67,437 -0.10(-1.09%)
Nov 09, 2021 9.240 9.288 9.090 9.140 55,994 -0.13(-1.40%)
Nov 08, 2021 9.480 9.480 9.195 9.270 117,488 -0.18(-1.90%)
Nov 05, 2021 9.350 9.920 9.350 9.450 111,651 +0.07(+0.75%)
Nov 04, 2021 9.530 9.690 9.300 9.380 109,970 -0.18(-1.88%)
Nov 03, 2021 10.98 10.98 9.480 9.560 308,678 -1.52(-13.72%)
Nov 02, 2021 10.95 11.29 10.47 11.08 197,308 +0.39(+3.65%)
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.