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 +0.040 (+0.48%)
Official Closing 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, 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%)
Sep 01, 2020 4.700 4.840 4.660 4.790 141,728 +0.03(+0.63%)
Aug 31, 2020 4.780 4.920 4.650 4.760 179,885 +0.03(+0.63%)
Aug 28, 2020 4.770 4.770 4.630 4.730 147,000 +0.01(+0.21%)
Aug 27, 2020 4.870 5.130 4.710 4.720 254,209 -0.15(-3.08%)
Aug 26, 2020 5.150 5.350 4.860 4.870 460,280 -0.25(-4.88%)
Aug 25, 2020 4.910 5.120 4.745 5.120 300,962 +0.33(+6.89%)
Aug 24, 2020 4.630 4.870 4.590 4.790 229,191 +0.16(+3.46%)
Aug 21, 2020 4.520 4.640 4.370 4.630 351,900 +0.11(+2.43%)
Aug 20, 2020 4.180 4.540 4.180 4.520 173,987 +0.28(+6.60%)
Aug 19, 2020 4.350 4.400 4.170 4.240 95,618 -0.08(-1.85%)
Aug 18, 2020 4.380 4.380 4.220 4.320 198,436 -0.07(-1.59%)
Aug 17, 2020 4.480 4.500 4.320 4.390 198,364 -0.01(-0.23%)
Aug 14, 2020 4.350 4.500 4.270 4.400 104,000 +0.00(+0.00%)
Aug 13, 2020 4.590 4.610 4.350 4.400 212,087 -0.17(-3.72%)
Aug 12, 2020 4.750 4.930 4.520 4.570 299,819 -0.05(-1.08%)
Aug 11, 2020 4.490 4.780 4.475 4.620 450,059 +0.27(+6.21%)
Aug 10, 2020 4.250 4.504 4.220 4.350 282,100 +0.22(+5.33%)
Aug 07, 2020 4.290 4.300 3.910 4.130 289,800 -0.10(-2.36%)
Aug 06, 2020 3.860 4.672 3.860 4.230 761,867 +0.45(+11.90%)
Aug 05, 2020 3.680 3.790 3.640 3.780 223,252 +0.20(+5.59%)
Aug 04, 2020 3.600 3.720 3.540 3.580 114,809 -0.03(-0.83%)
Aug 03, 2020 3.550 3.630 3.460 3.610 123,632 +0.08(+2.27%)
Jul 31, 2020 3.500 3.540 3.410 3.530 107,800 -0.05(-1.40%)
Jul 30, 2020 3.730 3.730 3.460 3.580 238,429 -0.22(-5.79%)
Jul 29, 2020 3.580 3.830 3.550 3.800 210,160 +0.25(+7.04%)
Jul 28, 2020 3.440 3.620 3.420 3.550 257,941 +0.05(+1.43%)
Jul 27, 2020 3.470 3.540 3.350 3.500 168,049 +0.00(+0.00%)
Jul 24, 2020 3.540 3.690 3.500 3.500 181,000 -0.08(-2.23%)
Jul 23, 2020 3.580 3.620 3.440 3.580 175,886 +0.00(+0.00%)
Jul 22, 2020 3.580 3.750 3.500 3.580 178,984 +0.01(+0.28%)
Jul 21, 2020 3.500 3.650 3.390 3.570 236,646 +0.24(+7.21%)
Jul 20, 2020 3.570 3.590 3.260 3.330 363,765 -0.27(-7.50%)
Jul 17, 2020 3.760 3.840 3.600 3.600 151,400 -0.15(-4.00%)
Jul 16, 2020 3.740 3.790 3.630 3.750 203,689 -0.01(-0.27%)
Jul 15, 2020 3.510 3.837 3.490 3.760 510,400 +0.36(+10.59%)
Jul 14, 2020 3.450 3.500 3.310 3.400 214,288 -0.04(-1.16%)
Jul 13, 2020 3.560 3.578 3.330 3.440 295,128 -0.04(-1.15%)
Jul 10, 2020 3.180 3.570 3.150 3.480 316,900 +0.31(+9.78%)
Jul 09, 2020 3.390 3.430 3.150 3.170 401,606 -0.23(-6.76%)
Jul 08, 2020 3.390 3.450 3.300 3.400 551,184 +0.00(+0.00%)
Jul 07, 2020 3.530 3.530 3.350 3.400 485,592 -0.09(-2.58%)
Jul 06, 2020 3.640 3.690 3.430 3.490 324,155 -0.06(-1.69%)
Jul 02, 2020 3.730 3.830 3.520 3.550 169,000 -0.08(-2.20%)
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.