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

Mistras Group Inc (NY: MG )

8.315 +0.035 (+0.42%)
Streaming Delayed Price Updated: 2:14 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, 2023 6.620 6.790 6.590 6.780 85,282 +0.18(+2.73%)
Mar 30, 2023 6.630 6.650 6.550 6.600 84,515 +0.02(+0.30%)
Mar 29, 2023 6.570 6.650 6.570 6.580 68,135 +0.03(+0.46%)
Mar 28, 2023 6.500 6.680 6.450 6.550 213,371 +0.03(+0.46%)
Mar 27, 2023 6.650 6.670 6.500 6.520 161,385 -0.13(-1.95%)
Mar 24, 2023 6.020 6.680 5.950 6.650 100,546 +0.58(+9.56%)
Mar 23, 2023 6.040 6.150 6.010 6.070 75,578 +0.04(+0.66%)
Mar 22, 2023 5.500 6.110 5.440 6.030 115,095 +0.51(+9.24%)
Mar 21, 2023 5.470 5.610 5.470 5.520 125,696 +0.08(+1.47%)
Mar 20, 2023 5.430 5.540 5.400 5.440 90,322 +0.06(+1.12%)
Mar 17, 2023 5.600 5.610 5.380 5.380 174,007 -0.24(-4.27%)
Mar 16, 2023 5.640 5.730 5.500 5.620 81,172 +0.02(+0.36%)
Mar 15, 2023 5.700 5.750 5.590 5.600 61,672 -0.24(-4.11%)
Mar 14, 2023 5.700 5.870 5.680 5.840 79,216 +0.17(+3.00%)
Mar 13, 2023 5.530 5.740 5.480 5.670 51,990 +0.10(+1.80%)
Mar 10, 2023 5.530 5.640 5.399 5.570 38,603 +0.04(+0.72%)
Mar 09, 2023 5.610 6.018 5.450 5.530 104,035 +0.18(+3.36%)
Mar 08, 2023 5.350 5.390 5.310 5.350 28,772 -0.02(-0.37%)
Mar 07, 2023 5.360 5.400 5.310 5.370 31,094 +0.02(+0.37%)
Mar 06, 2023 5.390 5.410 5.300 5.350 23,785 -0.05(-0.93%)
Mar 03, 2023 5.350 5.430 5.330 5.400 43,726 +0.06(+1.12%)
Mar 02, 2023 5.370 5.430 5.250 5.340 52,489 -0.06(-1.11%)
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.