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

Mistras Group Inc (NY: MG )

8.570 +0.290 (+3.50%)
Streaming Delayed Price Updated: 1:13 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 (%)
Aug 31, 2020 4.780 4.920 4.650 4.760 179,885 +0.03(+0.63%)
Aug 28, 2020 4.770 4.770 4.630 4.730 147,000 +0.01(+0.21%)
Aug 27, 2020 4.870 5.130 4.710 4.720 254,209 -0.15(-3.08%)
Aug 26, 2020 5.150 5.350 4.860 4.870 460,280 -0.25(-4.88%)
Aug 25, 2020 4.910 5.120 4.745 5.120 300,962 +0.33(+6.89%)
Aug 24, 2020 4.630 4.870 4.590 4.790 229,191 +0.16(+3.46%)
Aug 21, 2020 4.520 4.640 4.370 4.630 351,900 +0.11(+2.43%)
Aug 20, 2020 4.180 4.540 4.180 4.520 173,987 +0.28(+6.60%)
Aug 19, 2020 4.350 4.400 4.170 4.240 95,618 -0.08(-1.85%)
Aug 18, 2020 4.380 4.380 4.220 4.320 198,436 -0.07(-1.59%)
Aug 17, 2020 4.480 4.500 4.320 4.390 198,364 -0.01(-0.23%)
Aug 14, 2020 4.350 4.500 4.270 4.400 104,000 +0.00(+0.00%)
Aug 13, 2020 4.590 4.610 4.350 4.400 212,087 -0.17(-3.72%)
Aug 12, 2020 4.750 4.930 4.520 4.570 299,819 -0.05(-1.08%)
Aug 11, 2020 4.490 4.780 4.475 4.620 450,059 +0.27(+6.21%)
Aug 10, 2020 4.250 4.504 4.220 4.350 282,100 +0.22(+5.33%)
Aug 07, 2020 4.290 4.300 3.910 4.130 289,800 -0.10(-2.36%)
Aug 06, 2020 3.860 4.672 3.860 4.230 761,867 +0.45(+11.90%)
Aug 05, 2020 3.680 3.790 3.640 3.780 223,252 +0.20(+5.59%)
Aug 04, 2020 3.600 3.720 3.540 3.580 114,809 -0.03(-0.83%)
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.