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

Mistras Group Inc (NY: MG )

8.380 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 4.650 4.730 4.500 4.600 779,552 -0.18(-3.77%)
Oct 28, 2022 4.820 4.835 4.740 4.780 161,298 +0.01(+0.21%)
Oct 27, 2022 4.890 4.961 4.740 4.770 16,171 +0.03(+0.63%)
Oct 26, 2022 4.720 4.805 4.700 4.740 10,953 +0.00(+0.00%)
Oct 25, 2022 4.650 4.820 4.650 4.740 19,283 +0.08(+1.72%)
Oct 24, 2022 4.940 4.940 4.630 4.660 40,441 -0.22(-4.51%)
Oct 21, 2022 4.740 4.880 4.740 4.880 20,522 +0.11(+2.31%)
Oct 20, 2022 4.740 4.869 4.710 4.770 12,513 -0.01(-0.21%)
Oct 19, 2022 4.700 4.806 4.700 4.780 18,129 +0.01(+0.21%)
Oct 18, 2022 4.650 4.800 4.650 4.770 36,052 +0.16(+3.47%)
Oct 17, 2022 4.540 4.620 4.520 4.610 13,564 +0.20(+4.54%)
Oct 14, 2022 4.770 4.770 4.355 4.410 38,845 -0.29(-6.17%)
Oct 13, 2022 4.670 4.767 4.570 4.700 9,948 +0.22(+4.91%)
Oct 12, 2022 4.760 4.760 4.450 4.480 49,442 -0.22(-4.68%)
Oct 11, 2022 4.770 4.850 4.640 4.700 40,509 -0.05(-1.05%)
Oct 10, 2022 4.850 4.850 4.700 4.750 16,924 -0.04(-0.84%)
Oct 07, 2022 4.750 4.830 4.680 4.790 23,370 +0.02(+0.42%)
Oct 06, 2022 4.730 4.810 4.690 4.770 17,343 -0.01(-0.21%)
Oct 05, 2022 4.730 4.801 4.725 4.780 7,612 +0.02(+0.42%)
Oct 04, 2022 4.780 4.896 4.700 4.760 33,906 +0.11(+2.37%)
Oct 03, 2022 4.450 4.660 4.450 4.650 41,927 +0.19(+4.26%)
Sep 30, 2022 4.480 4.560 4.390 4.460 37,706 -0.05(-1.11%)
Sep 29, 2022 4.520 4.550 4.450 4.510 32,529 -0.10(-2.17%)
Sep 28, 2022 4.560 4.690 4.545 4.610 17,652 +0.03(+0.66%)
Sep 27, 2022 4.840 4.840 4.520 4.580 53,837 -0.19(-3.98%)
Sep 26, 2022 4.790 4.850 4.740 4.770 48,561 -0.05(-1.04%)
Sep 23, 2022 4.780 4.860 4.710 4.820 54,281 +0.02(+0.42%)
Sep 22, 2022 4.730 4.840 4.708 4.800 34,262 +0.04(+0.84%)
Sep 21, 2022 4.730 4.870 4.730 4.760 28,654 -0.01(-0.21%)
Sep 20, 2022 4.780 4.810 4.716 4.770 25,494 -0.11(-2.25%)
Sep 19, 2022 4.770 4.995 4.770 4.880 43,860 +0.11(+2.31%)
Sep 16, 2022 4.880 4.890 4.716 4.770 127,214 +0.06(+1.27%)
Sep 15, 2022 4.700 4.740 4.640 4.710 75,168 +0.01(+0.21%)
Sep 14, 2022 4.740 4.820 4.650 4.700 35,143 -0.08(-1.67%)
Sep 13, 2022 4.880 4.981 4.700 4.780 53,503 -0.18(-3.63%)
Sep 12, 2022 5.120 5.127 4.955 4.960 64,275 -0.11(-2.17%)
Sep 09, 2022 5.030 5.184 5.000 5.070 49,963 +0.01(+0.20%)
Sep 08, 2022 5.180 5.230 5.000 5.060 38,057 -0.14(-2.69%)
Sep 07, 2022 5.300 5.300 5.088 5.200 183,505 -0.11(-2.07%)
Sep 06, 2022 5.460 5.460 5.270 5.310 48,223 -0.10(-1.85%)
Sep 02, 2022 5.470 5.470 5.360 5.410 36,918 -0.02(-0.37%)
Sep 01, 2022 5.430 5.470 5.370 5.430 119,116 -0.10(-1.81%)
Aug 31, 2022 5.600 5.600 5.515 5.530 23,740 -0.02(-0.36%)
Aug 30, 2022 5.950 5.950 5.516 5.550 23,495 +0.05(+0.91%)
Aug 29, 2022 5.510 5.600 5.490 5.500 59,828 -0.07(-1.26%)
Aug 26, 2022 5.650 5.650 5.510 5.570 84,073 -0.09(-1.59%)
Aug 25, 2022 5.850 5.870 5.660 5.660 23,717 -0.19(-3.25%)
Aug 24, 2022 5.610 5.860 5.570 5.850 110,392 +0.29(+5.22%)
Aug 23, 2022 5.510 5.720 5.510 5.560 42,732 +0.04(+0.72%)
Aug 22, 2022 5.610 5.660 5.520 5.520 54,399 -0.23(-4.00%)
Aug 19, 2022 5.790 5.830 5.750 5.750 49,473 -0.15(-2.54%)
Aug 18, 2022 5.950 6.081 5.900 5.900 36,811 -0.09(-1.50%)
Aug 17, 2022 6.010 6.110 5.940 5.990 88,906 -0.17(-2.76%)
Aug 16, 2022 6.220 6.290 6.110 6.160 29,591 -0.14(-2.22%)
Aug 15, 2022 6.540 6.583 6.250 6.300 38,899 -0.33(-4.98%)
Aug 12, 2022 6.600 6.660 6.490 6.630 20,332 +0.06(+0.91%)
Aug 11, 2022 6.340 6.590 6.340 6.570 18,370 +0.24(+3.79%)
Aug 10, 2022 6.330 6.330 6.250 6.330 21,835 +0.13(+2.10%)
Aug 09, 2022 6.280 6.310 6.100 6.200 295,527 -0.15(-2.36%)
Aug 08, 2022 6.450 6.625 6.350 6.350 60,465 -0.27(-4.08%)
Aug 05, 2022 6.510 6.720 6.300 6.620 50,236 +0.10(+1.53%)
Aug 04, 2022 6.600 6.715 6.330 6.520 43,358 +0.06(+0.93%)
Aug 03, 2022 6.450 6.560 6.300 6.460 100,642 +0.11(+1.73%)
Aug 02, 2022 6.290 6.460 6.120 6.350 41,217 +0.09(+1.44%)
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.