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 30, 2022 5.000 5.110 4.900 4.930 21,929 -0.11(-2.18%)
Dec 29, 2022 4.830 5.070 4.830 5.040 38,780 +0.21(+4.35%)
Dec 28, 2022 5.200 5.200 4.830 4.830 41,863 -0.30(-5.85%)
Dec 27, 2022 5.200 5.221 5.090 5.130 17,889 +0.01(+0.20%)
Dec 23, 2022 5.000 5.120 4.950 5.120 29,749 +0.15(+3.02%)
Dec 22, 2022 5.010 5.055 4.900 4.970 23,272 -0.07(-1.39%)
Dec 21, 2022 5.140 5.210 5.000 5.040 59,941 -0.10(-1.95%)
Dec 20, 2022 4.910 5.150 4.910 5.140 27,498 +0.21(+4.26%)
Dec 19, 2022 5.180 5.260 4.880 4.930 96,051 -0.19(-3.71%)
Dec 16, 2022 5.140 5.180 4.940 5.120 46,781 +0.01(+0.20%)
Dec 15, 2022 5.090 5.180 4.987 5.110 69,359 +0.04(+0.79%)
Dec 14, 2022 4.550 5.100 4.520 5.070 227,015 +0.79(+18.46%)
Dec 13, 2022 4.470 4.470 4.107 4.280 82,914 -0.13(-2.95%)
Dec 12, 2022 4.250 4.450 4.240 4.410 37,907 +0.16(+3.76%)
Dec 09, 2022 4.170 4.250 4.070 4.250 22,895 +0.08(+1.92%)
Dec 08, 2022 4.030 4.230 3.950 4.170 25,586 +0.15(+3.73%)
Dec 07, 2022 3.890 4.060 3.880 4.020 97,790 +0.14(+3.61%)
Dec 06, 2022 3.900 3.930 3.850 3.880 15,254 +0.01(+0.26%)
Dec 05, 2022 3.890 3.915 3.820 3.870 27,852 -0.03(-0.77%)
Dec 02, 2022 3.900 3.958 3.880 3.900 23,041 -0.01(-0.26%)
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.