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

Mistras Group Inc (NY: MG )

8.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2022 5.840 5.910 5.722 5.790 67,114 -0.09(-1.53%)
May 27, 2022 5.800 6.010 5.800 5.880 117,730 +0.08(+1.38%)
May 26, 2022 5.410 5.820 5.415 5.800 71,071 +0.34(+6.23%)
May 25, 2022 5.410 5.580 5.380 5.460 43,947 +0.04(+0.74%)
May 24, 2022 5.380 5.500 5.280 5.420 46,302 -0.01(-0.18%)
May 23, 2022 5.370 5.550 5.350 5.430 48,391 +0.09(+1.69%)
May 20, 2022 5.460 5.470 5.260 5.340 77,947 -0.05(-0.93%)
May 19, 2022 5.330 5.525 5.330 5.390 89,236 -0.01(-0.19%)
May 18, 2022 5.440 5.640 5.390 5.400 61,903 -0.17(-3.05%)
May 17, 2022 5.440 5.590 5.430 5.570 77,524 +0.19(+3.53%)
May 16, 2022 5.340 5.490 5.340 5.380 68,318 -0.02(-0.37%)
May 13, 2022 5.270 5.420 5.220 5.400 71,869 +0.15(+2.86%)
May 12, 2022 5.330 5.470 5.060 5.250 134,909 -0.08(-1.50%)
May 11, 2022 5.420 5.570 5.300 5.330 122,403 -0.13(-2.38%)
May 10, 2022 5.420 5.580 5.330 5.460 147,594 +0.07(+1.30%)
May 09, 2022 5.500 5.545 5.340 5.390 246,774 -0.18(-3.23%)
May 06, 2022 5.700 5.811 5.540 5.570 146,594 -0.20(-3.47%)
May 05, 2022 5.890 5.970 5.670 5.770 112,815 -0.22(-3.67%)
May 04, 2022 5.810 6.060 5.787 5.990 125,140 +0.09(+1.53%)
May 03, 2022 5.780 5.960 5.750 5.900 79,471 +0.14(+2.43%)
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.