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

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
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 (%)
Mar 31, 2022 6.370 6.710 6.370 6.610 84,716 +0.19(+2.96%)
Mar 30, 2022 6.560 6.600 6.365 6.420 88,688 -0.09(-1.38%)
Mar 29, 2022 6.270 6.650 6.260 6.510 76,625 +0.29(+4.66%)
Mar 28, 2022 6.140 6.230 5.970 6.220 73,649 +0.09(+1.47%)
Mar 25, 2022 6.370 6.370 6.100 6.130 65,859 -0.19(-3.01%)
Mar 24, 2022 6.410 6.520 6.170 6.320 125,212 -0.04(-0.63%)
Mar 23, 2022 6.400 6.400 6.150 6.360 118,692 -0.12(-1.85%)
Mar 22, 2022 6.640 6.760 6.450 6.480 122,150 -0.15(-2.26%)
Mar 21, 2022 6.960 7.010 6.540 6.630 69,309 -0.38(-5.42%)
Mar 18, 2022 6.870 7.020 6.780 7.010 199,101 +0.16(+2.34%)
Mar 17, 2022 6.690 6.950 6.615 6.850 161,898 +0.06(+0.88%)
Mar 16, 2022 6.590 6.820 6.511 6.790 66,408 +0.25(+3.82%)
Mar 15, 2022 6.470 6.640 6.450 6.540 43,754 +0.05(+0.77%)
Mar 14, 2022 6.590 6.600 6.290 6.490 73,813 -0.06(-0.92%)
Mar 11, 2022 6.370 6.684 6.370 6.550 103,284 +0.23(+3.64%)
Mar 10, 2022 6.280 6.340 6.030 6.320 145,804 -0.15(-2.32%)
Mar 09, 2022 6.340 6.590 6.340 6.470 64,491 +0.14(+2.21%)
Mar 08, 2022 6.330 6.550 6.285 6.330 196,421 +0.05(+0.80%)
Mar 07, 2022 6.420 6.420 6.260 6.280 64,642 -0.11(-1.72%)
Mar 04, 2022 6.720 6.740 6.270 6.390 75,104 -0.44(-6.44%)
Mar 03, 2022 6.940 6.980 6.780 6.830 42,244 -0.04(-0.58%)
Mar 02, 2022 6.630 7.010 6.630 6.870 55,885 +0.35(+5.37%)
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.