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

Mistras Group Inc (NY: MG )

8.820 +0.040 (+0.46%)
Streaming Delayed Price Updated: 12:15 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 (%)
Apr 30, 2010 11.90 11.95 11.66 11.73 131,771 +0.05(+0.43%)
Apr 29, 2010 11.32 11.76 11.26 11.68 74,381 +0.39(+3.45%)
Apr 28, 2010 11.28 11.32 11.00 11.29 451,303 +0.09(+0.80%)
Apr 27, 2010 11.30 11.31 11.17 11.20 25,828 -0.09(-0.80%)
Apr 26, 2010 11.35 11.35 11.19 11.29 28,586 +0.00(+0.00%)
Apr 23, 2010 11.29 11.31 11.14 11.29 27,875 +0.00(+0.00%)
Apr 22, 2010 11.19 11.31 11.16 11.29 51,227 -0.01(-0.09%)
Apr 21, 2010 11.30 11.39 11.25 11.30 33,233 +0.00(+0.00%)
Apr 20, 2010 11.12 11.30 11.04 11.30 75,304 +0.26(+2.36%)
Apr 19, 2010 11.13 11.13 10.95 11.04 28,332 -0.05(-0.45%)
Apr 16, 2010 11.13 11.13 10.83 11.09 46,583 +0.02(+0.18%)
Apr 15, 2010 10.93 11.10 10.89 11.07 67,581 +0.11(+1.00%)
Apr 14, 2010 10.90 11.03 10.80 10.96 83,772 +0.15(+1.39%)
Apr 13, 2010 10.76 10.88 10.66 10.81 30,875 +0.14(+1.31%)
Apr 12, 2010 10.74 10.89 10.56 10.67 49,106 -0.08(-0.74%)
Apr 09, 2010 10.69 10.77 10.51 10.75 78,764 +0.02(+0.19%)
Apr 08, 2010 10.75 10.99 10.60 10.73 213,784 +0.57(+5.61%)
Apr 07, 2010 9.980 10.25 9.960 10.16 168,085 +0.14(+1.40%)
Apr 06, 2010 9.880 10.04 9.880 10.02 120,319 +0.10(+1.01%)
Apr 05, 2010 9.920 10.08 9.840 9.920 181,987 +0.07(+0.71%)
Apr 01, 2010 10.07 9.850 9.850 9.850 358,100 -0.14(-1.40%)
Mar 31, 2010 10.33 10.33 9.910 9.990 245,543 -0.26(-2.54%)
Mar 30, 2010 10.36 10.36 10.09 10.25 105,523 +0.03(+0.29%)
Mar 29, 2010 10.28 10.35 10.17 10.22 60,240 +0.06(+0.59%)
Mar 26, 2010 10.17 10.17 9.950 10.16 661,841 +0.13(+1.30%)
Mar 25, 2010 10.17 10.17 10.01 10.03 121,471 +0.02(+0.20%)
Mar 24, 2010 10.04 10.19 9.910 10.01 153,935 +0.04(+0.40%)
Mar 23, 2010 10.25 10.37 9.890 9.970 206,673 -0.28(-2.73%)
Mar 22, 2010 10.62 10.62 10.20 10.25 136,586 -0.25(-2.38%)
Mar 19, 2010 10.81 10.81 10.50 10.50 101,428 -0.23(-2.14%)
Mar 18, 2010 10.87 10.87 10.64 10.73 188,317 -0.02(-0.19%)
Mar 17, 2010 11.03 11.05 10.64 10.75 82,329 -0.24(-2.18%)
Mar 16, 2010 11.11 11.11 10.81 10.99 88,346 -0.02(-0.18%)
Mar 15, 2010 10.85 11.03 10.78 11.01 41,591 +0.05(+0.46%)
Mar 12, 2010 11.13 11.13 10.89 10.96 21,998 -0.04(-0.36%)
Mar 11, 2010 10.85 11.04 10.85 11.00 66,477 +0.11(+1.01%)
Mar 10, 2010 10.92 11.08 10.75 10.89 43,115 -0.03(-0.27%)
Mar 09, 2010 11.05 11.05 10.55 10.92 161,566 -0.09(-0.82%)
Mar 08, 2010 11.33 11.34 10.99 11.01 91,818 -0.26(-2.31%)
Mar 05, 2010 11.21 11.56 11.13 11.27 158,716 +0.10(+0.90%)
Mar 04, 2010 11.07 11.17 10.91 11.17 94,131 +0.29(+2.67%)
Mar 03, 2010 11.35 11.35 10.80 10.88 126,840 -0.29(-2.60%)
Mar 02, 2010 11.60 11.64 11.05 11.17 227,162 -0.29(-2.53%)
Mar 01, 2010 13.46 13.51 10.43 11.46 1,307,434 -2.18(-15.98%)
Feb 26, 2010 14.15 14.15 13.27 13.64 124,118 -0.49(-3.47%)
Feb 25, 2010 14.06 14.24 13.95 14.13 49,201 -0.16(-1.12%)
Feb 24, 2010 14.12 14.32 13.94 14.29 70,881 +0.18(+1.28%)
Feb 23, 2010 14.25 14.35 14.08 14.11 43,654 -0.13(-0.91%)
Feb 22, 2010 14.62 14.62 14.13 14.24 53,942 -0.24(-1.66%)
Feb 19, 2010 14.59 14.70 14.43 14.48 22,283 -0.08(-0.55%)
Feb 18, 2010 14.47 14.58 14.36 14.56 22,018 +0.19(+1.32%)
Feb 17, 2010 14.31 14.44 14.16 14.37 19,769 +0.14(+0.98%)
Feb 16, 2010 14.21 14.29 14.01 14.23 30,712 +0.25(+1.79%)
Feb 12, 2010 13.75 13.98 13.98 13.98 26,500 +0.13(+0.94%)
Feb 11, 2010 13.43 13.90 13.38 13.85 34,154 +0.40(+2.97%)
Feb 10, 2010 13.75 13.75 12.93 13.45 103,152 -0.25(-1.82%)
Feb 09, 2010 13.54 13.83 13.43 13.70 17,691 +0.43(+3.24%)
Feb 08, 2010 13.36 13.52 13.23 13.27 58,354 -0.07(-0.52%)
Feb 05, 2010 13.45 13.45 12.92 13.34 35,498 -0.08(-0.60%)
Feb 04, 2010 13.99 14.01 13.31 13.42 73,453 -0.64(-4.55%)
Feb 03, 2010 14.06 14.48 13.94 14.06 65,533 -0.03(-0.21%)
Feb 02, 2010 14.37 14.37 13.87 14.09 182,215 -0.29(-2.02%)
Feb 01, 2010 14.50 14.50 14.32 14.38 63,921 -0.12(-0.83%)
Jan 29, 2010 14.58 14.58 14.37 14.50 41,001 +0.06(+0.42%)
Jan 28, 2010 14.59 14.59 14.27 14.44 27,329 -0.04(-0.28%)
Jan 27, 2010 14.12 14.57 14.12 14.48 62,795 +0.24(+1.69%)
Jan 26, 2010 14.42 14.49 14.19 14.24 22,941 -0.11(-0.77%)
Jan 25, 2010 14.39 14.43 14.12 14.35 22,540 +0.07(+0.49%)
Jan 22, 2010 14.22 14.40 14.03 14.28 31,569 +0.01(+0.07%)
Jan 21, 2010 14.43 14.48 14.19 14.27 39,125 -0.18(-1.25%)
Jan 20, 2010 14.48 14.50 14.21 14.45 19,445 -0.05(-0.34%)
Jan 19, 2010 14.19 14.54 14.09 14.50 23,003 +0.41(+2.91%)
Jan 15, 2010 14.27 14.09 14.09 14.09 45,100 -0.04(-0.28%)
Jan 14, 2010 14.10 14.15 13.95 14.13 26,400 +0.10(+0.71%)
Jan 13, 2010 13.94 14.11 13.83 14.03 128,508 +0.10(+0.72%)
Jan 12, 2010 14.33 14.43 13.80 13.93 142,227 -0.47(-3.26%)
Jan 11, 2010 14.68 14.68 14.23 14.40 105,250 -0.06(-0.41%)
Jan 08, 2010 14.65 14.65 14.01 14.46 112,254 -0.03(-0.21%)
Jan 07, 2010 14.57 14.62 14.03 14.49 111,673 +0.03(+0.21%)
Jan 06, 2010 14.65 14.75 14.33 14.46 117,977 -0.23(-1.57%)
Jan 05, 2010 14.91 14.91 14.46 14.69 72,881 -0.21(-1.41%)
Jan 04, 2010 15.29 15.29 14.75 14.90 104,998 -0.16(-1.06%)
Dec 31, 2009 14.84 15.06 15.06 15.06 94,400 +0.21(+1.41%)
Dec 30, 2009 14.68 14.87 14.61 14.85 83,298 +0.13(+0.88%)
Dec 29, 2009 14.76 14.82 14.67 14.72 53,978 +0.05(+0.34%)
Dec 28, 2009 14.54 14.75 14.49 14.67 46,485 +0.17(+1.17%)
Dec 24, 2009 14.43 14.50 14.29 14.50 169,054 +0.25(+1.75%)
Dec 23, 2009 14.09 14.38 14.04 14.25 157,183 +0.30(+2.15%)
Dec 22, 2009 13.99 14.00 13.73 13.95 191,918 +0.10(+0.72%)
Dec 21, 2009 13.91 13.96 13.45 13.85 194,906 +0.21(+1.54%)
Dec 18, 2009 13.92 13.97 13.64 13.64 1,107,971 -0.17(-1.23%)
Dec 17, 2009 14.00 14.00 13.75 13.81 299,176 -0.12(-0.86%)
Dec 16, 2009 13.75 14.00 13.68 13.93 265,374 +0.30(+2.20%)
Dec 15, 2009 12.91 13.65 12.91 13.63 201,778 +0.70(+5.41%)
Dec 14, 2009 12.75 12.93 12.65 12.93 275,575 +0.33(+2.62%)
Dec 11, 2009 12.74 12.74 12.45 12.60 301,900 +0.01(+0.08%)
Dec 10, 2009 12.70 12.70 12.46 12.59 131,561 +0.09(+0.72%)
Dec 09, 2009 12.55 12.59 12.46 12.50 165,731 +0.01(+0.08%)
Dec 08, 2009 12.56 12.56 12.17 12.49 260,939 +0.01(+0.08%)
Dec 07, 2009 12.16 12.50 12.10 12.48 54,872 +0.50(+4.17%)
Dec 04, 2009 12.13 12.25 11.93 11.98 113,645 +0.08(+0.67%)
Dec 03, 2009 12.31 12.31 11.71 11.90 76,031 -0.21(-1.73%)
Dec 02, 2009 12.59 12.59 11.67 12.11 173,106 -0.04(-0.33%)
Dec 01, 2009 12.54 12.54 11.90 12.15 178,600 -0.04(-0.33%)
Nov 30, 2009 12.51 12.51 11.89 12.19 63,034 -0.16(-1.30%)
Nov 27, 2009 12.36 12.37 11.95 12.35 22,770 +0.13(+1.06%)
Nov 25, 2009 12.19 12.34 12.03 12.22 49,586 +0.03(+0.25%)
Nov 24, 2009 12.63 12.63 12.02 12.19 77,100 -0.28(-2.25%)
Nov 23, 2009 12.79 12.85 12.41 12.47 44,456 +0.10(+0.81%)
Nov 20, 2009 12.47 12.70 12.13 12.37 96,184 -0.35(-2.75%)
Nov 19, 2009 12.80 12.84 12.45 12.72 78,050 -0.18(-1.40%)
Nov 18, 2009 12.68 13.18 12.50 12.90 64,453 +0.39(+3.12%)
Nov 17, 2009 12.60 12.72 12.25 12.51 178,603 -0.03(-0.24%)
Nov 16, 2009 12.43 12.77 12.20 12.54 44,894 +0.21(+1.70%)
Nov 13, 2009 12.10 12.41 12.09 12.33 36,304 +0.13(+1.07%)
Nov 12, 2009 12.55 12.59 12.12 12.20 17,636 -0.30(-2.40%)
Nov 11, 2009 12.65 12.75 12.37 12.50 9,150 +0.05(+0.40%)
Nov 10, 2009 12.64 12.68 12.23 12.45 175,012 -0.24(-1.89%)
Nov 09, 2009 12.47 12.75 12.33 12.69 126,790 +0.47(+3.85%)
Nov 06, 2009 12.31 12.75 12.15 12.22 54,106 -0.21(-1.69%)
Nov 05, 2009 12.29 12.53 12.00 12.43 55,424 +0.42(+3.50%)
Nov 04, 2009 11.85 12.15 11.85 12.01 51,131 +0.18(+1.52%)
Nov 03, 2009 11.76 11.91 11.50 11.83 100,600 +0.03(+0.25%)
Nov 02, 2009 11.64 12.12 11.52 11.80 34,563 +0.24(+2.08%)
Oct 30, 2009 11.80 11.99 11.15 11.56 165,920 -0.40(-3.34%)
Oct 29, 2009 11.51 12.37 11.40 11.96 386,548 +0.51(+4.45%)
Oct 28, 2009 12.70 12.70 11.30 11.45 466,663 -0.84(-6.83%)
Oct 27, 2009 12.85 12.88 12.18 12.29 133,618 -0.50(-3.91%)
Oct 26, 2009 13.00 13.28 12.29 12.79 475,548 -0.20(-1.54%)
Oct 23, 2009 13.02 13.17 12.91 12.99 113,425 -0.01(-0.08%)
Oct 22, 2009 12.92 13.32 12.92 13.00 152,453 -0.18(-1.37%)
Oct 21, 2009 13.70 13.78 12.83 13.18 239,775 -0.52(-3.80%)
Oct 20, 2009 13.80 13.87 13.70 13.70 193,122 -0.29(-2.07%)
Oct 19, 2009 13.60 14.00 13.41 13.99 86,417 +0.48(+3.55%)
Oct 16, 2009 13.70 13.75 13.45 13.51 198,480 -0.11(-0.81%)
Oct 15, 2009 13.30 13.72 13.15 13.62 131,673 +0.35(+2.64%)
Oct 14, 2009 13.12 13.30 12.95 13.27 120,778 +0.42(+3.27%)
Oct 13, 2009 13.68 13.68 12.66 12.85 217,631 +0.15(+1.18%)
Oct 12, 2009 12.81 13.06 12.65 12.70 388,625 +0.05(+0.40%)
Oct 09, 2009 12.60 12.75 12.17 12.65 634,427 +0.07(+0.56%)
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.