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

Mistras Group Inc (NY: MG )

8.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2020 7.760 7.760 7.760 131,732 +0.16(+2.11%)
Dec 30, 2020 7.530 7.740 7.410 7.600 131,732 +0.07(+0.93%)
Dec 29, 2020 7.600 7.660 7.460 7.530 133,891 -0.07(-0.92%)
Dec 28, 2020 7.680 7.680 7.420 7.600 128,258 -0.05(-0.65%)
Dec 24, 2020 7.910 7.910 7.420 7.650 81,000 -0.17(-2.17%)
Dec 23, 2020 7.940 8.160 7.600 7.820 200,588 -0.01(-0.13%)
Dec 22, 2020 7.980 8.000 7.150 7.830 376,186 +0.44(+5.95%)
Dec 21, 2020 7.450 7.480 6.870 7.390 258,166 -0.15(-1.99%)
Dec 18, 2020 7.300 7.650 7.100 7.540 251,700 +0.22(+3.01%)
Dec 17, 2020 7.380 7.427 7.040 7.320 224,742 -0.05(-0.68%)
Dec 16, 2020 7.220 7.480 7.150 7.370 201,284 +0.12(+1.66%)
Dec 15, 2020 7.240 7.330 7.120 7.250 386,116 +0.10(+1.40%)
Dec 14, 2020 7.090 7.329 6.950 7.150 190,412 +0.26(+3.77%)
Dec 11, 2020 6.670 6.914 6.610 6.890 204,300 +0.08(+1.17%)
Dec 10, 2020 6.510 6.860 6.500 6.810 120,635 +0.13(+1.95%)
Dec 09, 2020 6.620 6.740 6.500 6.680 251,400 +0.15(+2.30%)
Dec 08, 2020 6.070 6.550 6.040 6.530 346,363 +0.38(+6.18%)
Dec 07, 2020 5.780 6.160 5.711 6.150 176,094 +0.28(+4.77%)
Dec 04, 2020 5.310 5.960 5.275 5.870 255,800 +0.62(+11.81%)
Dec 03, 2020 5.370 5.370 5.050 5.250 120,704 -0.10(-1.87%)
Dec 02, 2020 5.230 5.440 5.120 5.350 100,866 +0.11(+2.10%)
Dec 01, 2020 5.310 5.400 5.200 5.240 88,179 +0.02(+0.38%)
Nov 30, 2020 5.700 5.700 5.150 5.220 155,852 -0.57(-9.84%)
Nov 27, 2020 6.020 6.040 5.520 5.790 97,900 -0.21(-3.50%)
Nov 25, 2020 5.380 6.120 5.360 6.000 241,900 +0.59(+10.91%)
Nov 24, 2020 5.160 5.430 5.050 5.410 288,256 +0.39(+7.77%)
Nov 23, 2020 4.940 5.060 4.800 5.020 158,752 +0.10(+2.03%)
Nov 20, 2020 4.890 4.970 4.700 4.920 115,000 -0.04(-0.81%)
Nov 19, 2020 4.990 5.010 4.740 4.960 101,342 -0.03(-0.60%)
Nov 18, 2020 5.040 5.095 4.740 4.990 166,719 -0.03(-0.60%)
Nov 17, 2020 4.860 5.060 4.720 5.020 171,352 +0.11(+2.24%)
Nov 16, 2020 4.800 5.000 4.640 4.910 297,426 +0.51(+11.59%)
Nov 13, 2020 4.240 4.410 4.140 4.400 129,600 +0.17(+4.02%)
Nov 12, 2020 4.530 4.580 4.200 4.230 112,741 -0.38(-8.24%)
Nov 11, 2020 4.800 4.870 4.500 4.610 113,922 -0.12(-2.54%)
Nov 10, 2020 4.700 4.890 4.330 4.730 239,152 +0.01(+0.21%)
Nov 09, 2020 4.300 4.890 4.300 4.720 363,595 +0.71(+17.71%)
Nov 06, 2020 4.050 4.075 3.980 4.010 80,800 -0.04(-0.99%)
Nov 05, 2020 3.840 4.200 3.780 4.050 143,621 +0.22(+5.74%)
Nov 04, 2020 3.780 3.900 3.730 3.830 125,851 -0.03(-0.78%)
Nov 03, 2020 3.820 3.980 3.820 3.860 67,683 +0.12(+3.21%)
Nov 02, 2020 3.720 3.810 3.690 3.740 118,752 +0.02(+0.54%)
Oct 30, 2020 3.800 3.830 3.720 3.720 170,400 -0.11(-2.87%)
Oct 29, 2020 3.800 3.860 3.780 3.830 89,657 +0.02(+0.52%)
Oct 28, 2020 3.800 3.870 3.770 3.810 166,049 -0.04(-1.04%)
Oct 27, 2020 3.860 3.910 3.820 3.850 88,904 -0.04(-1.03%)
Oct 26, 2020 3.930 3.980 3.850 3.890 181,151 -0.05(-1.27%)
Oct 23, 2020 3.980 4.048 3.920 3.940 43,500 -0.01(-0.25%)
Oct 22, 2020 4.000 4.060 3.890 3.950 99,718 -0.04(-1.00%)
Oct 21, 2020 3.940 4.040 3.900 3.990 78,194 +0.04(+1.01%)
Oct 20, 2020 3.870 3.980 3.840 3.950 203,641 +0.09(+2.33%)
Oct 19, 2020 3.950 3.950 3.800 3.860 116,601 -0.03(-0.77%)
Oct 16, 2020 3.930 4.030 3.830 3.890 118,300 -0.06(-1.52%)
Oct 15, 2020 3.870 3.970 3.830 3.950 43,312 +0.01(+0.25%)
Oct 14, 2020 4.000 4.070 3.930 3.940 64,650 -0.03(-0.76%)
Oct 13, 2020 3.860 4.080 3.840 3.970 165,765 +0.05(+1.28%)
Oct 12, 2020 4.030 4.060 3.760 3.920 376,412 -0.14(-3.45%)
Oct 09, 2020 4.180 4.200 4.020 4.060 85,300 -0.09(-2.17%)
Oct 08, 2020 4.030 4.170 3.930 4.150 134,589 +0.19(+4.80%)
Oct 07, 2020 3.930 4.014 3.800 3.960 177,904 +0.03(+0.76%)
Oct 06, 2020 4.060 4.090 3.910 3.930 88,504 -0.10(-2.48%)
Oct 05, 2020 4.100 4.139 4.010 4.030 157,455 +0.06(+1.51%)
Oct 02, 2020 3.880 4.060 3.850 3.970 143,100 -0.04(-1.00%)
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.