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

Mistras Group Inc (NY: MG )

8.340 -0.060 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 29, 2021 9.610 9.887 9.580 9.820 83,656 +0.40(+4.25%)
Oct 28, 2021 9.240 9.480 9.186 9.420 52,718 +0.21(+2.28%)
Oct 27, 2021 9.340 9.445 9.190 9.210 45,994 -0.17(-1.81%)
Oct 26, 2021 9.480 9.380 52,026 -0.15(-1.57%)
Oct 25, 2021 9.610 9.720 9.390 9.530 86,896 -0.07(-0.73%)
Oct 22, 2021 9.520 9.680 9.430 9.600 45,135 +0.12(+1.27%)
Oct 21, 2021 9.420 9.690 9.360 9.480 29,091 -0.01(-0.11%)
Oct 20, 2021 9.320 9.570 9.320 9.490 19,241 +0.08(+0.85%)
Oct 19, 2021 9.640 9.660 9.310 9.410 43,888 -0.15(-1.57%)
Oct 18, 2021 9.510 9.740 9.420 9.560 45,861 -0.09(-0.93%)
Oct 15, 2021 9.980 9.980 9.630 9.650 45,804 -0.08(-0.82%)
Oct 14, 2021 9.700 9.770 9.550 9.730 21,651 +0.13(+1.35%)
Oct 13, 2021 9.540 9.610 9.350 9.600 53,838 -0.01(-0.10%)
Oct 12, 2021 9.860 9.860 9.470 9.610 63,425 -0.25(-2.54%)
Oct 11, 2021 9.680 10.09 9.540 9.860 73,383 +0.13(+1.34%)
Oct 08, 2021 9.600 9.810 9.600 9.730 29,426 +0.12(+1.25%)
Oct 07, 2021 9.770 10.04 9.450 9.610 75,114 -0.08(-0.83%)
Oct 06, 2021 9.710 9.770 9.456 9.690 138,796 -0.16(-1.62%)
Oct 05, 2021 9.780 10.01 9.670 9.850 44,960 +0.08(+0.82%)
Oct 04, 2021 10.33 10.33 9.610 9.770 73,420 -0.55(-5.33%)
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.