Indicators

Mistras Group Inc (NY: MG )

8.780 UNCHANGED

Streaming Delayed Price Updated: 12:54 PM EDT, May 23, 2024 Add to My Watchlist

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%)

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.