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 (%)
Sep 30, 2021 10.30 10.36 10.10 10.16 81,317 -0.05(-0.49%)
Sep 29, 2021 9.820 10.24 9.670 10.21 65,556 +0.33(+3.34%)
Sep 28, 2021 10.09 10.17 9.710 9.880 60,131 -0.17(-1.69%)
Sep 27, 2021 9.890 10.20 9.770 10.05 88,936 +0.29(+2.97%)
Sep 24, 2021 9.260 9.900 9.260 9.760 144,809 +0.57(+6.20%)
Sep 23, 2021 9.100 9.240 9.050 9.190 74,903 +0.14(+1.55%)
Sep 22, 2021 9.170 9.251 9.030 9.050 48,436 -0.06(-0.66%)
Sep 21, 2021 9.370 9.420 9.050 9.110 51,522 -0.19(-2.04%)
Sep 20, 2021 9.000 9.320 8.985 9.300 96,589 +0.14(+1.53%)
Sep 17, 2021 9.530 9.600 9.110 9.160 190,916 -0.36(-3.78%)
Sep 16, 2021 9.560 9.650 9.310 9.520 41,331 +0.03(+0.32%)
Sep 15, 2021 9.400 9.580 9.320 9.490 53,918 +0.06(+0.64%)
Sep 14, 2021 9.980 9.990 9.300 9.430 67,331 -0.46(-4.65%)
Sep 13, 2021 9.380 9.930 9.350 9.890 78,917 +0.73(+7.97%)
Sep 10, 2021 9.620 9.620 9.000 9.160 124,629 -0.32(-3.38%)
Sep 09, 2021 9.500 9.630 9.370 9.480 68,245 +0.05(+0.53%)
Sep 08, 2021 9.570 9.650 9.300 9.430 60,352 -0.08(-0.84%)
Sep 07, 2021 9.850 10.14 9.420 9.510 106,748 -0.26(-2.66%)
Sep 03, 2021 10.14 10.23 9.750 9.770 34,099 -0.41(-4.03%)
Sep 02, 2021 10.55 10.61 10.10 10.18 55,069 -0.38(-3.60%)
Sep 01, 2021 10.71 10.80 10.37 10.56 78,773 -0.05(-0.47%)
Aug 31, 2021 10.24 10.73 10.24 10.61 91,714 +0.33(+3.21%)
Aug 30, 2021 10.37 10.66 10.16 10.28 163,073 +0.28(+2.80%)
Aug 27, 2021 9.550 10.08 9.550 10.00 47,024 +0.51(+5.37%)
Aug 26, 2021 9.720 9.850 9.470 9.490 39,786 -0.19(-1.96%)
Aug 25, 2021 9.780 9.910 9.660 9.680 29,678 -0.14(-1.43%)
Aug 24, 2021 9.970 10.06 9.700 9.820 43,464 -0.13(-1.31%)
Aug 23, 2021 9.720 10.07 9.720 9.950 31,200 +0.26(+2.68%)
Aug 20, 2021 9.330 9.730 9.280 9.690 59,376 +0.31(+3.30%)
Aug 19, 2021 9.250 9.470 9.120 9.380 48,882 +0.03(+0.32%)
Aug 18, 2021 9.500 9.680 9.335 9.350 36,294 -0.23(-2.40%)
Aug 17, 2021 9.730 9.790 9.384 9.580 52,471 -0.36(-3.62%)
Aug 16, 2021 9.610 10.03 9.410 9.940 52,333 +0.23(+2.37%)
Aug 13, 2021 10.02 10.02 9.620 9.710 52,375 -0.29(-2.90%)
Aug 12, 2021 10.40 10.47 9.980 10.00 68,014 -0.49(-4.67%)
Aug 11, 2021 10.65 10.65 10.40 10.49 29,588 -0.15(-1.41%)
Aug 10, 2021 10.21 10.70 10.07 10.64 50,923 +0.42(+4.11%)
Aug 09, 2021 10.44 10.60 9.970 10.22 72,137 -0.11(-1.06%)
Aug 06, 2021 10.39 10.63 10.26 10.33 73,862 +0.20(+1.97%)
Aug 05, 2021 10.30 10.46 10.05 10.13 60,248 -0.26(-2.50%)
Aug 04, 2021 10.54 10.72 10.20 10.39 80,091 -0.19(-1.80%)
Aug 03, 2021 10.72 11.38 10.52 10.58 229,121 +0.26(+2.52%)
Aug 02, 2021 10.46 10.80 10.22 10.32 52,157 -0.18(-1.71%)
Jul 30, 2021 10.47 10.74 10.42 10.50 40,208 +0.03(+0.29%)
Jul 29, 2021 10.66 10.74 10.41 10.47 57,370 -0.13(-1.23%)
Jul 28, 2021 10.40 10.74 10.05 10.60 74,281 +0.36(+3.52%)
Jul 27, 2021 10.17 10.42 10.11 10.24 51,410 -0.09(-0.87%)
Jul 26, 2021 10.17 10.43 10.17 10.33 53,609 +0.25(+2.48%)
Jul 23, 2021 10.27 10.27 9.911 10.08 37,774 -0.03(-0.30%)
Jul 22, 2021 10.52 10.54 9.880 10.11 78,234 -0.39(-3.71%)
Jul 21, 2021 10.00 10.61 9.978 10.50 97,243 +0.55(+5.53%)
Jul 20, 2021 9.170 10.24 9.110 9.950 104,255 +0.79(+8.62%)
Jul 19, 2021 9.380 9.730 9.050 9.160 73,027 -0.56(-5.76%)
Jul 16, 2021 9.950 10.09 9.670 9.720 56,517 -0.08(-0.82%)
Jul 15, 2021 9.490 9.920 9.490 9.800 71,942 +0.26(+2.73%)
Jul 14, 2021 9.750 9.830 9.445 9.540 60,318 -0.12(-1.24%)
Jul 13, 2021 9.910 9.970 9.525 9.660 46,917 -0.24(-2.42%)
Jul 12, 2021 9.710 10.05 9.710 9.900 45,542 +0.06(+0.61%)
Jul 09, 2021 9.560 9.930 9.560 9.840 47,361 +0.31(+3.25%)
Jul 08, 2021 9.310 9.665 9.270 9.530 71,774 -0.02(-0.21%)
Jul 07, 2021 9.450 9.670 9.290 9.550 51,831 +0.10(+1.06%)
Jul 06, 2021 9.710 9.800 9.410 9.450 53,495 -0.36(-3.67%)
Jul 02, 2021 10.15 10.16 9.770 9.810 56,676 -0.19(-1.90%)
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.