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

Mistras Group Inc (NY: MG )

8.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2021 11.25 11.70 11.05 11.41 224,298 +0.20(+1.78%)
Mar 30, 2021 10.86 11.37 10.76 11.21 193,830 +0.46(+4.28%)
Mar 29, 2021 10.75 11.43 10.57 10.75 107,540 -0.24(-2.18%)
Mar 26, 2021 10.92 11.39 10.86 10.99 138,800 +0.19(+1.76%)
Mar 25, 2021 10.24 10.92 10.12 10.80 101,269 +0.33(+3.15%)
Mar 24, 2021 10.40 10.96 9.980 10.47 153,316 +0.13(+1.26%)
Mar 23, 2021 10.82 11.03 10.04 10.34 228,885 -0.72(-6.51%)
Mar 22, 2021 11.64 11.72 10.87 11.06 150,322 -0.34(-2.98%)
Mar 19, 2021 10.80 11.90 10.11 11.40 381,000 +0.50(+4.59%)
Mar 18, 2021 11.55 11.74 10.87 10.90 203,985 -0.88(-7.47%)
Mar 17, 2021 10.75 12.57 10.49 11.78 875,524 +1.38(+13.27%)
Mar 16, 2021 10.58 10.68 9.790 10.40 142,090 -0.32(-2.99%)
Mar 15, 2021 10.74 10.94 10.23 10.72 137,075 -0.02(-0.19%)
Mar 12, 2021 10.30 10.82 9.968 10.74 91,500 +0.39(+3.77%)
Mar 11, 2021 10.06 10.70 10.06 10.35 148,154 +0.35(+3.50%)
Mar 10, 2021 9.930 10.55 9.870 10.00 123,479 +0.19(+1.94%)
Mar 09, 2021 10.00 10.00 9.435 9.810 105,425 -0.07(-0.71%)
Mar 08, 2021 9.880 9.980 9.480 9.880 203,820 +0.16(+1.65%)
Mar 05, 2021 9.270 9.801 9.080 9.720 279,100 +0.67(+7.40%)
Mar 04, 2021 9.090 9.270 8.810 9.050 164,494 +0.01(+0.11%)
Mar 03, 2021 8.870 9.320 8.851 9.040 142,131 +0.32(+3.67%)
Mar 02, 2021 8.550 8.850 8.450 8.720 94,255 +0.10(+1.16%)
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.