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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2021 7.890 8.250 7.750 7.960 110,800 +0.08(+1.02%)
Feb 25, 2021 8.090 8.110 7.790 7.880 84,997 -0.16(-1.99%)
Feb 24, 2021 7.860 8.250 7.610 8.040 105,140 +0.31(+4.01%)
Feb 23, 2021 8.260 8.260 7.620 7.730 139,765 -0.60(-7.20%)
Feb 22, 2021 7.620 8.480 7.583 8.330 160,081 +0.62(+8.04%)
Feb 19, 2021 7.660 7.838 7.580 7.710 128,500 +0.11(+1.45%)
Feb 18, 2021 7.710 7.720 7.350 7.600 76,501 -0.25(-3.18%)
Feb 17, 2021 7.820 7.960 7.540 7.850 75,250 -0.06(-0.76%)
Feb 16, 2021 7.940 8.100 7.700 7.910 97,854 -0.01(-0.13%)
Feb 12, 2021 8.080 8.080 7.710 7.920 76,700 -0.14(-1.74%)
Feb 11, 2021 7.960 8.190 7.770 8.060 71,255 +0.08(+1.00%)
Feb 10, 2021 8.500 8.600 7.840 7.980 114,060 -0.33(-3.97%)
Feb 09, 2021 8.140 8.320 7.870 8.310 252,368 +0.19(+2.34%)
Feb 08, 2021 7.540 8.170 7.540 8.120 140,149 +0.51(+6.70%)
Feb 05, 2021 7.760 7.862 7.420 7.610 124,000 -0.14(-1.81%)
Feb 04, 2021 7.550 7.850 7.440 7.750 85,323 +0.33(+4.45%)
Feb 03, 2021 7.410 7.550 7.070 7.420 154,714 +0.07(+0.95%)
Feb 02, 2021 7.220 7.380 6.820 7.350 73,472 +0.27(+3.81%)
Feb 01, 2021 7.030 7.140 6.690 7.080 163,837 +0.17(+2.46%)
Jan 29, 2021 7.190 7.239 6.660 6.910 149,200 -0.35(-4.82%)
Jan 28, 2021 7.000 7.410 6.955 7.260 114,182 +0.33(+4.76%)
Jan 27, 2021 7.380 7.390 6.840 6.930 192,626 -0.45(-6.10%)
Jan 26, 2021 8.400 8.470 7.380 7.380 255,896 -0.94(-11.30%)
Jan 25, 2021 8.370 8.500 8.210 8.320 158,449 -0.17(-2.00%)
Jan 22, 2021 8.150 8.520 8.060 8.490 88,300 +0.27(+3.28%)
Jan 21, 2021 8.330 8.410 8.000 8.220 114,719 -0.09(-1.08%)
Jan 20, 2021 8.660 8.715 8.040 8.310 192,562 -0.32(-3.71%)
Jan 19, 2021 8.320 8.650 8.200 8.630 86,478 +0.34(+4.10%)
Jan 15, 2021 8.480 8.660 8.100 8.290 92,100 -0.42(-4.82%)
Jan 14, 2021 8.770 9.127 8.670 8.710 99,187 +0.02(+0.23%)
Jan 13, 2021 9.360 9.360 8.550 8.690 197,873 -0.56(-6.05%)
Jan 12, 2021 8.510 9.280 8.510 9.250 212,310 +0.76(+8.95%)
Jan 11, 2021 7.890 8.500 7.860 8.490 134,843 +0.44(+5.47%)
Jan 08, 2021 8.210 8.210 7.864 8.050 119,800 -0.05(-0.62%)
Jan 07, 2021 8.000 8.160 7.790 8.100 181,290 +0.15(+1.89%)
Jan 06, 2021 7.640 8.223 7.600 7.950 177,414 +0.49(+6.57%)
Jan 05, 2021 7.060 7.650 6.990 7.460 175,006 +0.33(+4.63%)
Jan 04, 2021 7.760 7.760 6.890 7.130 166,568 -0.63(-8.12%)
Dec 31, 2020 7.760 7.760 7.760 131,732 +0.16(+2.11%)
Dec 30, 2020 7.530 7.740 7.410 7.600 131,732 +0.07(+0.93%)
Dec 29, 2020 7.600 7.660 7.460 7.530 133,891 -0.07(-0.92%)
Dec 28, 2020 7.680 7.680 7.420 7.600 128,258 -0.05(-0.65%)
Dec 24, 2020 7.910 7.910 7.420 7.650 81,000 -0.17(-2.17%)
Dec 23, 2020 7.940 8.160 7.600 7.820 200,588 -0.01(-0.13%)
Dec 22, 2020 7.980 8.000 7.150 7.830 376,186 +0.44(+5.95%)
Dec 21, 2020 7.450 7.480 6.870 7.390 258,166 -0.15(-1.99%)
Dec 18, 2020 7.300 7.650 7.100 7.540 251,700 +0.22(+3.01%)
Dec 17, 2020 7.380 7.427 7.040 7.320 224,742 -0.05(-0.68%)
Dec 16, 2020 7.220 7.480 7.150 7.370 201,284 +0.12(+1.66%)
Dec 15, 2020 7.240 7.330 7.120 7.250 386,116 +0.10(+1.40%)
Dec 14, 2020 7.090 7.329 6.950 7.150 190,412 +0.26(+3.77%)
Dec 11, 2020 6.670 6.914 6.610 6.890 204,300 +0.08(+1.17%)
Dec 10, 2020 6.510 6.860 6.500 6.810 120,635 +0.13(+1.95%)
Dec 09, 2020 6.620 6.740 6.500 6.680 251,400 +0.15(+2.30%)
Dec 08, 2020 6.070 6.550 6.040 6.530 346,363 +0.38(+6.18%)
Dec 07, 2020 5.780 6.160 5.711 6.150 176,094 +0.28(+4.77%)
Dec 04, 2020 5.310 5.960 5.275 5.870 255,800 +0.62(+11.81%)
Dec 03, 2020 5.370 5.370 5.050 5.250 120,704 -0.10(-1.87%)
Dec 02, 2020 5.230 5.440 5.120 5.350 100,866 +0.11(+2.10%)
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.