Indicators

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	7.890	8.250	7.750	7.960	110,800	+0.08(+1.02%)
Feb 25, 2021	8.090	8.110	7.790	7.880	84,997	-0.16(-1.99%)
Feb 24, 2021	7.860	8.250	7.610	8.040	105,140	+0.31(+4.01%)
Feb 23, 2021	8.260	8.260	7.620	7.730	139,765	-0.60(-7.20%)
Feb 22, 2021	7.620	8.480	7.583	8.330	160,081	+0.62(+8.04%)
Feb 19, 2021	7.660	7.838	7.580	7.710	128,500	+0.11(+1.45%)
Feb 18, 2021	7.710	7.720	7.350	7.600	76,501	-0.25(-3.18%)
Feb 17, 2021	7.820	7.960	7.540	7.850	75,250	-0.06(-0.76%)
Feb 16, 2021	7.940	8.100	7.700	7.910	97,854	-0.01(-0.13%)
Feb 12, 2021	8.080	8.080	7.710	7.920	76,700	-0.14(-1.74%)
Feb 11, 2021	7.960	8.190	7.770	8.060	71,255	+0.08(+1.00%)
Feb 10, 2021	8.500	8.600	7.840	7.980	114,060	-0.33(-3.97%)
Feb 09, 2021	8.140	8.320	7.870	8.310	252,368	+0.19(+2.34%)
Feb 08, 2021	7.540	8.170	7.540	8.120	140,149	+0.51(+6.70%)
Feb 05, 2021	7.760	7.862	7.420	7.610	124,000	-0.14(-1.81%)
Feb 04, 2021	7.550	7.850	7.440	7.750	85,323	+0.33(+4.45%)
Feb 03, 2021	7.410	7.550	7.070	7.420	154,714	+0.07(+0.95%)
Feb 02, 2021	7.220	7.380	6.820	7.350	73,472	+0.27(+3.81%)

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.