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, 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%)
Aug 01, 2022 6.100 6.280 6.090 6.260 88,418 +0.09(+1.46%)
Jul 29, 2022 6.150 6.260 6.150 6.170 60,375 -0.01(-0.16%)
Jul 28, 2022 6.150 6.200 6.080 6.180 65,735 +0.03(+0.49%)
Jul 27, 2022 6.040 6.175 5.970 6.150 42,110 +0.11(+1.82%)
Jul 26, 2022 6.150 6.200 5.960 6.040 49,336 -0.16(-2.58%)
Jul 25, 2022 6.190 6.300 6.160 6.200 86,503 -0.01(-0.16%)
Jul 22, 2022 6.340 6.340 6.150 6.210 15,958 -0.08(-1.27%)
Jul 21, 2022 6.190 6.320 6.170 6.290 32,296 +0.04(+0.64%)
Jul 20, 2022 6.170 6.290 6.150 6.250 62,001 +0.03(+0.48%)
Jul 19, 2022 6.110 6.260 6.110 6.220 32,774 +0.15(+2.47%)
Jul 18, 2022 6.060 6.200 6.050 6.070 56,937 +0.04(+0.66%)
Jul 15, 2022 5.930 6.180 5.830 6.030 46,340 +0.20(+3.43%)
Jul 14, 2022 5.870 5.990 5.810 5.830 49,935 -0.14(-2.35%)
Jul 13, 2022 5.870 6.040 5.870 5.970 44,654 +0.01(+0.17%)
Jul 12, 2022 5.750 6.010 5.750 5.960 80,977 +0.15(+2.58%)
Jul 11, 2022 5.880 5.880 5.760 5.810 51,110 -0.13(-2.19%)
Jul 08, 2022 5.930 6.020 5.920 5.940 40,563 -0.05(-0.83%)
Jul 07, 2022 5.770 6.045 5.770 5.990 72,711 +0.27(+4.72%)
Jul 06, 2022 5.780 5.780 5.680 5.720 46,219 -0.07(-1.21%)
Jul 05, 2022 6.070 6.070 5.780 5.790 95,460 -0.40(-6.46%)
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.