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 UNCHANGED
Streaming Delayed 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 29, 2022 5.800 5.858 5.660 5.690 87,357 -0.10(-1.73%)
Apr 28, 2022 5.760 5.890 5.580 5.790 47,420 +0.04(+0.70%)
Apr 27, 2022 5.800 5.830 5.670 5.750 64,109 -0.05(-0.86%)
Apr 26, 2022 5.870 5.930 5.780 5.800 93,989 -0.10(-1.69%)
Apr 25, 2022 6.060 6.060 5.880 5.900 91,120 -0.21(-3.44%)
Apr 22, 2022 5.960 6.160 5.950 6.110 67,856 +0.11(+1.83%)
Apr 21, 2022 6.150 6.320 5.930 6.000 76,291 -0.11(-1.80%)
Apr 20, 2022 6.110 6.250 6.080 6.110 63,035 +0.09(+1.50%)
Apr 19, 2022 6.070 6.100 5.970 6.020 75,227 +0.01(+0.17%)
Apr 18, 2022 6.030 6.060 5.940 6.010 114,614 -0.05(-0.83%)
Apr 14, 2022 6.070 6.130 6.040 6.060 53,587 +0.03(+0.50%)
Apr 13, 2022 6.120 6.170 6.020 6.030 47,190 -0.03(-0.50%)
Apr 12, 2022 6.140 6.185 6.020 6.060 58,345 -0.01(-0.16%)
Apr 11, 2022 6.060 6.100 5.880 6.070 56,101 -0.04(-0.65%)
Apr 08, 2022 6.110 6.350 6.080 6.110 76,202 +0.02(+0.33%)
Apr 07, 2022 6.100 6.140 5.890 6.090 75,042 -0.06(-0.98%)
Apr 06, 2022 6.030 6.270 5.945 6.150 123,267 +0.04(+0.65%)
Apr 05, 2022 6.330 6.450 6.080 6.110 68,397 -0.25(-3.93%)
Apr 04, 2022 6.630 6.670 6.230 6.360 85,966 -0.30(-4.50%)
Apr 01, 2022 6.610 6.710 6.500 6.660 104,916 +0.05(+0.76%)
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%)
Mar 01, 2022 6.670 6.729 6.460 6.520 109,298 -0.15(-2.25%)
Feb 28, 2022 6.700 6.810 6.655 6.670 44,222 -0.08(-1.19%)
Feb 25, 2022 6.600 6.770 6.580 6.750 38,414 +0.14(+2.12%)
Feb 24, 2022 6.550 6.650 6.370 6.610 48,404 -0.02(-0.30%)
Feb 23, 2022 6.720 6.742 6.620 6.630 46,399 -0.05(-0.75%)
Feb 22, 2022 6.730 6.780 6.570 6.680 73,490 +0.01(+0.15%)
Feb 18, 2022 6.670 0 -0.41(-5.79%)
Feb 17, 2022 7.180 7.180 6.980 7.080 62,238 -0.01(-0.14%)
Feb 16, 2022 6.780 7.120 6.780 7.090 90,503 +0.26(+3.81%)
Feb 15, 2022 6.700 6.850 6.700 6.830 28,869 +0.18(+2.71%)
Feb 14, 2022 6.620 6.730 6.600 6.650 21,209 +0.02(+0.30%)
Feb 11, 2022 6.700 6.770 6.580 6.630 73,551 -0.01(-0.15%)
Feb 10, 2022 6.620 6.780 6.590 6.640 56,338 -0.05(-0.75%)
Feb 09, 2022 6.740 6.770 6.615 6.690 61,002 +0.02(+0.30%)
Feb 08, 2022 6.600 6.760 6.593 6.670 30,193 +0.05(+0.76%)
Feb 07, 2022 6.590 6.724 6.590 6.620 45,550 -0.02(-0.30%)
Feb 04, 2022 6.620 6.740 6.500 6.640 62,833 -0.01(-0.15%)
Feb 03, 2022 6.680 6.560 6.650 55,864 -0.06(-0.89%)
Feb 02, 2022 6.680 6.765 6.520 6.710 57,154 -0.03(-0.45%)
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.