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 (%)
Apr 30, 2020 4.930 4.990 4.630 4.750 282,510 -0.37(-7.23%)
Apr 29, 2020 4.410 5.220 4.410 5.120 455,084 +0.89(+21.04%)
Apr 28, 2020 3.890 4.290 3.840 4.230 249,529 +0.36(+9.30%)
Apr 27, 2020 3.760 3.910 3.635 3.870 309,668 +0.22(+6.03%)
Apr 24, 2020 4.250 4.290 3.630 3.650 436,800 -0.47(-11.41%)
Apr 23, 2020 3.500 4.310 3.460 4.120 638,319 +0.73(+21.53%)
Apr 22, 2020 3.150 3.390 3.010 3.390 420,049 +0.37(+12.25%)
Apr 21, 2020 3.150 3.250 3.000 3.020 171,336 -0.18(-5.63%)
Apr 20, 2020 3.560 3.560 3.170 3.200 396,877 -0.34(-9.60%)
Apr 17, 2020 3.700 3.890 3.450 3.540 274,400 +0.13(+3.81%)
Apr 16, 2020 3.580 3.600 3.260 3.410 239,066 -0.12(-3.40%)
Apr 15, 2020 3.830 3.830 3.460 3.530 221,855 -0.32(-8.31%)
Apr 14, 2020 3.960 4.410 3.770 3.850 343,227 +0.06(+1.58%)
Apr 13, 2020 4.020 4.220 3.720 3.790 307,182 -0.11(-2.82%)
Apr 09, 2020 3.820 5.100 3.820 3.900 547,500 +0.24(+6.56%)
Apr 08, 2020 3.500 3.900 3.480 3.660 325,402 +0.32(+9.58%)
Apr 07, 2020 3.900 4.060 3.250 3.340 375,732 -0.38(-10.22%)
Apr 06, 2020 3.930 4.008 3.450 3.720 629,010 +0.12(+3.33%)
Apr 03, 2020 3.980 3.995 3.510 3.600 344,900 -0.30(-7.69%)
Apr 02, 2020 3.960 4.540 3.790 3.900 442,430 +0.13(+3.45%)
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.