Indicators

Mistras Group Inc (NY: MG )

8.380 +0.040 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.880	8.225	7.880	8.120	112,775	+0.32(+4.10%)
Apr 27, 2023	7.550	7.970	7.526	7.800	81,829	+0.22(+2.90%)
Apr 26, 2023	7.610	7.680	7.540	7.580	74,933	-0.10(-1.30%)
Apr 25, 2023	7.780	7.860	7.610	7.680	89,985	-0.12(-1.54%)
Apr 24, 2023	7.870	7.900	7.680	7.800	125,249	-0.07(-0.89%)
Apr 21, 2023	7.790	7.970	7.704	7.870	55,081	+0.08(+1.03%)
Apr 20, 2023	7.930	7.930	7.490	7.790	80,529	-0.17(-2.14%)
Apr 19, 2023	8.150	8.150	7.910	7.960	64,051	-0.13(-1.61%)
Apr 18, 2023	8.130	8.205	8.010	8.090	135,437	-0.04(-0.49%)
Apr 17, 2023	7.910	8.310	7.900	8.130	104,501	+0.32(+4.10%)
Apr 14, 2023	7.630	8.090	7.630	7.810	109,457	+0.22(+2.90%)
Apr 13, 2023	7.650	7.760	7.540	7.590	77,480	+0.03(+0.40%)
Apr 12, 2023	7.500	7.760	7.420	7.560	64,716	-0.06(-0.79%)
Apr 11, 2023	7.560	7.690	7.535	7.620	166,054	-0.03(-0.39%)
Apr 10, 2023	7.230	7.860	7.210	7.650	162,825	+0.23(+3.10%)
Apr 06, 2023	7.440	7.580	7.370	7.420	64,087	+0.00(+0.00%)
Apr 05, 2023	7.280	7.480	7.090	7.420	186,622	+0.21(+2.91%)
Apr 04, 2023	7.170	7.480	7.128	7.210	86,558	-0.05(-0.69%)

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.