Indicators

Mistras Group Inc (NY: MG )

8.400 +0.120 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.450	4.450	3.980	4.040	676,700	-0.35(-7.97%)
May 28, 2020	4.990	4.990	4.360	4.390	370,086	-0.44(-9.11%)
May 27, 2020	4.590	4.940	4.520	4.830	275,199	+0.43(+9.77%)
May 26, 2020	4.200	4.610	4.200	4.400	263,042	+0.25(+6.02%)
May 22, 2020	4.480	4.480	3.920	4.150	329,100	-0.24(-5.47%)
May 21, 2020	4.000	4.430	3.870	4.390	400,832	+0.46(+11.70%)
May 20, 2020	3.850	4.070	3.750	3.930	337,782	+0.25(+6.79%)
May 19, 2020	3.770	4.210	3.630	3.680	488,470	-0.14(-3.66%)
May 18, 2020	3.680	4.100	3.670	3.820	354,665	+0.23(+6.41%)
May 15, 2020	3.500	3.710	3.420	3.590	222,500	+0.15(+4.36%)
May 14, 2020	3.500	3.630	3.200	3.440	252,257	+0.02(+0.58%)
May 13, 2020	3.700	3.780	3.300	3.420	326,516	-0.27(-7.32%)
May 12, 2020	4.110	4.150	3.680	3.690	402,010	-0.57(-13.38%)
May 11, 2020	4.380	4.380	3.980	4.260	185,507	-0.18(-4.05%)
May 08, 2020	4.040	4.470	4.040	4.440	268,000	+0.51(+12.98%)
May 07, 2020	3.870	4.160	3.860	3.930	175,434	+0.16(+4.24%)
May 06, 2020	4.030	4.120	3.755	3.770	215,779	-0.19(-4.80%)
May 05, 2020	4.400	4.450	3.940	3.960	242,658	-0.28(-6.60%)
May 04, 2020	4.200	4.370	4.030	4.240	345,031	-0.18(-4.07%)

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.