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

Mistras Group Inc (NY: MG )

9.240 +0.120 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Apr 03, 2023 6.680 7.290 6.680 7.260 201,273 +0.48(+7.08%)
Mar 31, 2023 6.620 6.790 6.590 6.780 85,282 +0.18(+2.73%)
Mar 30, 2023 6.630 6.650 6.550 6.600 84,515 +0.02(+0.30%)
Mar 29, 2023 6.570 6.650 6.570 6.580 68,135 +0.03(+0.46%)
Mar 28, 2023 6.500 6.680 6.450 6.550 213,371 +0.03(+0.46%)
Mar 27, 2023 6.650 6.670 6.500 6.520 161,385 -0.13(-1.95%)
Mar 24, 2023 6.020 6.680 5.950 6.650 100,546 +0.58(+9.56%)
Mar 23, 2023 6.040 6.150 6.010 6.070 75,578 +0.04(+0.66%)
Mar 22, 2023 5.500 6.110 5.440 6.030 115,095 +0.51(+9.24%)
Mar 21, 2023 5.470 5.610 5.470 5.520 125,696 +0.08(+1.47%)
Mar 20, 2023 5.430 5.540 5.400 5.440 90,322 +0.06(+1.12%)
Mar 17, 2023 5.600 5.610 5.380 5.380 174,007 -0.24(-4.27%)
Mar 16, 2023 5.640 5.730 5.500 5.620 81,172 +0.02(+0.36%)
Mar 15, 2023 5.700 5.750 5.590 5.600 61,672 -0.24(-4.11%)
Mar 14, 2023 5.700 5.870 5.680 5.840 79,216 +0.17(+3.00%)
Mar 13, 2023 5.530 5.740 5.480 5.670 51,990 +0.10(+1.80%)
Mar 10, 2023 5.530 5.640 5.399 5.570 38,603 +0.04(+0.72%)
Mar 09, 2023 5.610 6.018 5.450 5.530 104,035 +0.18(+3.36%)
Mar 08, 2023 5.350 5.390 5.310 5.350 28,772 -0.02(-0.37%)
Mar 07, 2023 5.360 5.400 5.310 5.370 31,094 +0.02(+0.37%)
Mar 06, 2023 5.390 5.410 5.300 5.350 23,785 -0.05(-0.93%)
Mar 03, 2023 5.350 5.430 5.330 5.400 43,726 +0.06(+1.12%)
Mar 02, 2023 5.370 5.430 5.250 5.340 52,489 -0.06(-1.11%)
Mar 01, 2023 5.500 5.500 5.365 5.400 79,015 -0.12(-2.17%)
Feb 28, 2023 5.430 5.550 5.390 5.520 35,493 +0.09(+1.66%)
Feb 27, 2023 5.340 5.520 5.260 5.430 98,800 +0.18(+3.43%)
Feb 24, 2023 5.200 5.270 5.101 5.250 20,809 -0.05(-0.94%)
Feb 23, 2023 5.280 5.323 5.200 5.300 11,954 +0.04(+0.76%)
Feb 22, 2023 5.300 5.340 5.220 5.260 22,060 -0.06(-1.13%)
Feb 21, 2023 5.600 5.620 5.320 5.320 38,819 -0.21(-3.80%)
Feb 17, 2023 5.560 5.560 5.430 5.530 67,121 -0.06(-1.07%)
Feb 16, 2023 5.600 5.600 5.510 5.590 16,040 -0.02(-0.36%)
Feb 15, 2023 5.520 5.650 5.450 5.610 36,056 +0.08(+1.45%)
Feb 14, 2023 5.430 5.640 5.375 5.530 127,040 +0.10(+1.84%)
Feb 13, 2023 5.500 5.520 5.400 5.430 31,069 -0.04(-0.73%)
Feb 10, 2023 5.410 5.470 5.330 5.470 52,993 +0.00(+0.00%)
Feb 09, 2023 5.540 5.570 5.370 5.470 90,448 +0.03(+0.55%)
Feb 08, 2023 5.570 5.579 5.385 5.440 46,342 -0.21(-3.72%)
Feb 07, 2023 5.400 5.700 5.338 5.650 101,308 +0.23(+4.24%)
Feb 06, 2023 5.490 5.490 5.310 5.420 21,573 -0.07(-1.28%)
Feb 03, 2023 5.420 5.530 5.330 5.490 48,852 +0.04(+0.73%)
Feb 02, 2023 5.400 5.480 5.300 5.450 50,726 +0.08(+1.49%)
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.