Indicators

Mistras Group Inc (NY: MG )

8.380 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.710	9.750	9.490	9.560	51,936	-0.05(-0.52%)
Mar 27, 2024	9.650	9.690	9.470	9.610	57,528	-0.01(-0.10%)
Mar 26, 2024	9.340	9.620	9.290	9.620	59,061	+0.32(+3.44%)
Mar 25, 2024	9.300	9.460	9.220	9.300	97,550	-0.01(-0.11%)
Mar 22, 2024	9.640	9.723	9.240	9.310	45,750	-0.34(-3.52%)
Mar 21, 2024	9.460	9.800	9.430	9.650	89,180	+0.20(+2.12%)
Mar 20, 2024	9.130	9.480	9.100	9.450	91,179	+0.21(+2.27%)
Mar 19, 2024	8.750	9.240	8.710	9.240	94,672	+0.29(+3.24%)
Mar 18, 2024	8.910	9.125	8.832	8.950	116,662	+0.04(+0.45%)
Mar 15, 2024	8.870	9.100	8.841	8.910	361,881	-0.03(-0.34%)
Mar 14, 2024	8.870	8.996	8.765	8.940	77,516	+0.06(+0.68%)
Mar 13, 2024	8.600	9.000	8.580	8.880	131,797	+0.29(+3.38%)
Mar 12, 2024	8.830	8.830	8.330	8.590	123,851	-0.30(-3.37%)
Mar 11, 2024	8.950	8.989	8.820	8.890	126,794	-0.05(-0.56%)
Mar 08, 2024	9.060	9.140	8.845	8.940	78,967	+0.01(+0.11%)
Mar 07, 2024	8.590	9.320	8.550	8.930	222,111	+0.59(+7.07%)
Mar 06, 2024	8.400	8.400	8.230	8.340	35,597	+0.08(+0.97%)
Mar 05, 2024	8.480	8.492	8.190	8.260	29,602	-0.20(-2.36%)
Mar 04, 2024	8.320	8.535	8.320	8.460	60,927	+0.11(+1.32%)

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.