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 (%)
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%)
Jul 01, 2020 4.060 4.190 3.590 3.630 346,054 -0.32(-8.10%)
Jun 30, 2020 3.860 4.020 3.790 3.950 414,271 +0.15(+3.95%)
Jun 29, 2020 3.510 3.880 3.510 3.800 478,086 +0.33(+9.51%)
Jun 26, 2020 3.750 3.775 3.450 3.470 643,400 -0.31(-8.20%)
Jun 25, 2020 3.930 3.940 3.680 3.780 554,891 -0.17(-4.30%)
Jun 24, 2020 4.310 4.340 3.950 3.950 419,922 -0.37(-8.56%)
Jun 23, 2020 4.420 4.470 4.230 4.320 365,899 +0.02(+0.47%)
Jun 22, 2020 4.500 4.500 4.170 4.300 394,611 -0.15(-3.37%)
Jun 19, 2020 4.590 4.670 4.450 4.450 431,400 -0.08(-1.77%)
Jun 18, 2020 4.610 4.890 4.530 4.530 353,948 -0.26(-5.43%)
Jun 17, 2020 4.890 4.910 4.640 4.790 402,166 -0.15(-3.04%)
Jun 16, 2020 5.400 5.530 4.830 4.940 417,181 +0.03(+0.61%)
Jun 15, 2020 4.630 4.990 4.420 4.910 321,740 +0.11(+2.29%)
Jun 12, 2020 4.910 5.000 4.545 4.800 331,800 +0.34(+7.62%)
Jun 11, 2020 4.600 5.000 4.450 4.460 443,529 -0.59(-11.68%)
Jun 10, 2020 5.500 5.600 5.005 5.050 224,578 -0.41(-7.51%)
Jun 09, 2020 5.720 5.750 5.245 5.460 322,386 -0.41(-6.98%)
Jun 08, 2020 5.910 6.340 5.770 5.870 472,831 +0.33(+5.96%)
Jun 05, 2020 5.240 5.690 5.240 5.540 371,900 +0.63(+12.83%)
Jun 04, 2020 4.550 5.000 4.460 4.910 349,250 +0.34(+7.44%)
Jun 03, 2020 4.500 4.790 4.450 4.570 352,843 +0.15(+3.39%)
Jun 02, 2020 4.430 4.610 4.410 4.420 359,175 +0.05(+1.14%)
Jun 01, 2020 4.110 4.500 4.100 4.370 288,613 +0.33(+8.17%)
May 29, 2020 4.450 4.450 3.980 4.040 676,700 -0.35(-7.97%)
May 28, 2020 4.990 4.990 4.360 4.390 370,086 -0.44(-9.11%)
May 27, 2020 4.590 4.940 4.520 4.830 275,199 +0.43(+9.77%)
May 26, 2020 4.200 4.610 4.200 4.400 263,042 +0.25(+6.02%)
May 22, 2020 4.480 4.480 3.920 4.150 329,100 -0.24(-5.47%)
May 21, 2020 4.000 4.430 3.870 4.390 400,832 +0.46(+11.70%)
May 20, 2020 3.850 4.070 3.750 3.930 337,782 +0.25(+6.79%)
May 19, 2020 3.770 4.210 3.630 3.680 488,470 -0.14(-3.66%)
May 18, 2020 3.680 4.100 3.670 3.820 354,665 +0.23(+6.41%)
May 15, 2020 3.500 3.710 3.420 3.590 222,500 +0.15(+4.36%)
May 14, 2020 3.500 3.630 3.200 3.440 252,257 +0.02(+0.58%)
May 13, 2020 3.700 3.780 3.300 3.420 326,516 -0.27(-7.32%)
May 12, 2020 4.110 4.150 3.680 3.690 402,010 -0.57(-13.38%)
May 11, 2020 4.380 4.380 3.980 4.260 185,507 -0.18(-4.05%)
May 08, 2020 4.040 4.470 4.040 4.440 268,000 +0.51(+12.98%)
May 07, 2020 3.870 4.160 3.860 3.930 175,434 +0.16(+4.24%)
May 06, 2020 4.030 4.120 3.755 3.770 215,779 -0.19(-4.80%)
May 05, 2020 4.400 4.450 3.940 3.960 242,658 -0.28(-6.60%)
May 04, 2020 4.200 4.370 4.030 4.240 345,031 -0.18(-4.07%)
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.