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

Mistras Group Inc (NY: MG )

8.705 -0.075 (-0.85%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 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 (%)
Nov 30, 2021 7.980 8.050 7.850 7.970 77,924 -0.09(-1.12%)
Nov 29, 2021 8.300 8.300 8.045 8.060 57,862 -0.09(-1.10%)
Nov 26, 2021 8.320 8.320 8.060 8.150 67,456 -0.43(-5.01%)
Nov 24, 2021 8.760 8.761 8.530 8.580 61,177 -0.27(-3.05%)
Nov 23, 2021 8.930 8.950 8.660 8.850 75,469 +0.00(+0.00%)
Nov 22, 2021 8.890 9.120 8.810 8.850 73,501 -0.02(-0.23%)
Nov 19, 2021 8.900 8.990 8.840 8.870 72,644 -0.11(-1.22%)
Nov 18, 2021 9.000 9.010 8.910 8.980 82,517 -0.02(-0.22%)
Nov 17, 2021 9.160 9.166 8.920 9.000 136,127 -0.23(-2.49%)
Nov 16, 2021 9.110 9.275 9.060 9.230 87,508 +0.08(+0.87%)
Nov 15, 2021 9.130 9.270 9.080 9.150 63,820 +0.00(+0.00%)
Nov 12, 2021 9.010 9.320 9.000 9.150 75,315 +0.10(+1.10%)
Nov 11, 2021 9.030 9.180 8.960 9.050 71,241 +0.01(+0.11%)
Nov 10, 2021 9.080 9.040 67,437 -0.10(-1.09%)
Nov 09, 2021 9.240 9.288 9.090 9.140 55,994 -0.13(-1.40%)
Nov 08, 2021 9.480 9.480 9.195 9.270 117,488 -0.18(-1.90%)
Nov 05, 2021 9.350 9.920 9.350 9.450 111,651 +0.07(+0.75%)
Nov 04, 2021 9.530 9.690 9.300 9.380 109,970 -0.18(-1.88%)
Nov 03, 2021 10.98 10.98 9.480 9.560 308,678 -1.52(-13.72%)
Nov 02, 2021 10.95 11.29 10.47 11.08 197,308 +0.39(+3.65%)
Nov 01, 2021 9.960 10.91 9.820 10.69 224,900 +0.87(+8.86%)
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%)
Oct 01, 2021 10.21 10.36 10.07 10.32 63,980 +0.16(+1.57%)
Sep 30, 2021 10.30 10.36 10.10 10.16 81,317 -0.05(-0.49%)
Sep 29, 2021 9.820 10.24 9.670 10.21 65,556 +0.33(+3.34%)
Sep 28, 2021 10.09 10.17 9.710 9.880 60,131 -0.17(-1.69%)
Sep 27, 2021 9.890 10.20 9.770 10.05 88,936 +0.29(+2.97%)
Sep 24, 2021 9.260 9.900 9.260 9.760 144,809 +0.57(+6.20%)
Sep 23, 2021 9.100 9.240 9.050 9.190 74,903 +0.14(+1.55%)
Sep 22, 2021 9.170 9.251 9.030 9.050 48,436 -0.06(-0.66%)
Sep 21, 2021 9.370 9.420 9.050 9.110 51,522 -0.19(-2.04%)
Sep 20, 2021 9.000 9.320 8.985 9.300 96,589 +0.14(+1.53%)
Sep 17, 2021 9.530 9.600 9.110 9.160 190,916 -0.36(-3.78%)
Sep 16, 2021 9.560 9.650 9.310 9.520 41,331 +0.03(+0.32%)
Sep 15, 2021 9.400 9.580 9.320 9.490 53,918 +0.06(+0.64%)
Sep 14, 2021 9.980 9.990 9.300 9.430 67,331 -0.46(-4.65%)
Sep 13, 2021 9.380 9.930 9.350 9.890 78,917 +0.73(+7.97%)
Sep 10, 2021 9.620 9.620 9.000 9.160 124,629 -0.32(-3.38%)
Sep 09, 2021 9.500 9.630 9.370 9.480 68,245 +0.05(+0.53%)
Sep 08, 2021 9.570 9.650 9.300 9.430 60,352 -0.08(-0.84%)
Sep 07, 2021 9.850 10.14 9.420 9.510 106,748 -0.26(-2.66%)
Sep 03, 2021 10.14 10.23 9.750 9.770 34,099 -0.41(-4.03%)
Sep 02, 2021 10.55 10.61 10.10 10.18 55,069 -0.38(-3.60%)
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.