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

Mistras Group Inc (NY: MG )

8.310 -0.100 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 3.960 4.060 3.890 3.910 132,994 -0.02(-0.51%)
Sep 29, 2020 4.160 4.170 3.850 3.930 172,008 -0.21(-5.07%)
Sep 28, 2020 4.070 4.330 4.070 4.140 103,102 +0.16(+4.02%)
Sep 25, 2020 3.820 4.005 3.810 3.980 131,500 +0.12(+3.11%)
Sep 24, 2020 3.790 3.950 3.710 3.860 153,504 +0.08(+2.12%)
Sep 23, 2020 3.840 3.900 3.750 3.780 242,335 -0.06(-1.56%)
Sep 22, 2020 3.980 4.010 3.750 3.840 239,359 -0.10(-2.54%)
Sep 21, 2020 4.120 4.190 3.940 3.940 255,502 -0.30(-7.08%)
Sep 18, 2020 4.220 4.480 4.160 4.240 334,200 +0.08(+1.92%)
Sep 17, 2020 4.100 4.200 4.030 4.160 164,459 +0.00(+0.00%)
Sep 16, 2020 4.060 4.290 4.000 4.160 272,169 +0.16(+4.00%)
Sep 15, 2020 4.080 4.139 3.950 4.000 174,815 -0.06(-1.48%)
Sep 14, 2020 3.900 4.145 3.900 4.060 149,987 +0.14(+3.57%)
Sep 11, 2020 4.040 4.040 3.910 3.920 296,700 -0.08(-2.00%)
Sep 10, 2020 4.090 4.150 4.000 4.000 172,437 -0.08(-1.96%)
Sep 09, 2020 4.190 4.190 4.000 4.080 155,758 +0.00(+0.00%)
Sep 08, 2020 4.440 4.440 4.000 4.080 212,203 -0.39(-8.72%)
Sep 04, 2020 4.700 4.780 4.460 4.470 151,300 -0.14(-3.04%)
Sep 03, 2020 4.820 4.940 4.500 4.610 231,207 -0.22(-4.55%)
Sep 02, 2020 4.800 4.924 4.710 4.830 139,893 +0.04(+0.84%)
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.