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

Mistras Group Inc (NY: MG )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2021 7.590 7.660 7.420 7.430 36,305 -0.18(-2.37%)
Dec 30, 2021 7.600 7.740 7.560 7.610 64,156 +0.00(+0.00%)
Dec 29, 2021 7.450 7.790 7.450 7.610 185,547 +0.11(+1.47%)
Dec 28, 2021 7.410 7.600 7.290 7.500 90,783 +0.08(+1.08%)
Dec 27, 2021 7.450 7.470 7.310 7.420 46,678 -0.04(-0.54%)
Dec 23, 2021 7.330 7.540 7.250 7.460 92,354 +0.21(+2.90%)
Dec 22, 2021 7.280 7.430 7.220 7.250 66,057 -0.02(-0.28%)
Dec 21, 2021 7.220 7.460 7.220 7.270 55,335 +0.08(+1.11%)
Dec 20, 2021 7.490 7.490 7.050 7.190 62,814 -0.44(-5.77%)
Dec 17, 2021 7.530 7.660 7.300 7.630 182,306 +0.05(+0.66%)
Dec 16, 2021 7.730 7.930 7.560 7.580 63,480 -0.08(-1.04%)
Dec 15, 2021 7.560 7.760 7.430 7.660 92,752 +0.12(+1.59%)
Dec 14, 2021 7.580 7.740 7.500 7.540 72,027 -0.06(-0.79%)
Dec 13, 2021 7.800 7.890 7.600 7.600 64,917 -0.27(-3.43%)
Dec 10, 2021 7.940 7.980 7.775 7.870 48,516 -0.08(-1.01%)
Dec 09, 2021 8.250 8.250 7.940 7.950 57,062 -0.22(-2.69%)
Dec 08, 2021 8.200 8.270 8.100 8.170 45,183 +0.02(+0.25%)
Dec 07, 2021 8.340 8.400 8.140 8.150 58,085 -0.03(-0.37%)
Dec 06, 2021 8.110 8.330 7.980 8.180 88,699 +0.18(+2.25%)
Dec 03, 2021 7.960 8.060 7.845 8.000 81,340 +0.01(+0.13%)
Dec 02, 2021 7.840 8.050 7.830 7.990 64,325 +0.18(+2.30%)
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.