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 (%)
Jul 29, 2022	6.150	6.260	6.150	6.170	60,375	-0.01(-0.16%)
Jul 28, 2022	6.150	6.200	6.080	6.180	65,735	+0.03(+0.49%)
Jul 27, 2022	6.040	6.175	5.970	6.150	42,110	+0.11(+1.82%)
Jul 26, 2022	6.150	6.200	5.960	6.040	49,336	-0.16(-2.58%)
Jul 25, 2022	6.190	6.300	6.160	6.200	86,503	-0.01(-0.16%)
Jul 22, 2022	6.340	6.340	6.150	6.210	15,958	-0.08(-1.27%)
Jul 21, 2022	6.190	6.320	6.170	6.290	32,296	+0.04(+0.64%)
Jul 20, 2022	6.170	6.290	6.150	6.250	62,001	+0.03(+0.48%)
Jul 19, 2022	6.110	6.260	6.110	6.220	32,774	+0.15(+2.47%)
Jul 18, 2022	6.060	6.200	6.050	6.070	56,937	+0.04(+0.66%)
Jul 15, 2022	5.930	6.180	5.830	6.030	46,340	+0.20(+3.43%)
Jul 14, 2022	5.870	5.990	5.810	5.830	49,935	-0.14(-2.35%)
Jul 13, 2022	5.870	6.040	5.870	5.970	44,654	+0.01(+0.17%)
Jul 12, 2022	5.750	6.010	5.750	5.960	80,977	+0.15(+2.58%)
Jul 11, 2022	5.880	5.880	5.760	5.810	51,110	-0.13(-2.19%)
Jul 08, 2022	5.930	6.020	5.920	5.940	40,563	-0.05(-0.83%)
Jul 07, 2022	5.770	6.045	5.770	5.990	72,711	+0.27(+4.72%)
Jul 06, 2022	5.780	5.780	5.680	5.720	46,219	-0.07(-1.21%)
Jul 05, 2022	6.070	6.070	5.780	5.790	95,460	-0.40(-6.46%)

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.