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

Mistras Group Inc (NY: MG )

9.120 +0.370 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2021 10.64 11.24 10.64 11.13 152,900 +0.26(+2.39%)
Apr 29, 2021 11.00 11.10 10.63 10.87 63,814 -0.05(-0.46%)
Apr 28, 2021 10.80 11.01 10.71 10.92 45,031 +0.16(+1.49%)
Apr 27, 2021 10.91 10.92 10.55 10.76 59,960 -0.13(-1.19%)
Apr 26, 2021 11.09 11.46 10.82 10.89 51,370 -0.16(-1.45%)
Apr 23, 2021 10.57 11.11 10.57 11.05 75,200 +0.54(+5.14%)
Apr 22, 2021 10.82 10.86 10.32 10.51 87,967 -0.29(-2.69%)
Apr 21, 2021 10.36 11.02 10.18 10.80 60,823 +0.32(+3.05%)
Apr 20, 2021 10.95 11.10 10.28 10.48 78,876 -0.51(-4.64%)
Apr 19, 2021 11.19 11.29 10.68 10.99 87,876 -0.28(-2.48%)
Apr 16, 2021 11.57 11.77 11.14 11.27 84,600 -0.20(-1.74%)
Apr 15, 2021 11.54 11.69 11.27 11.47 51,185 +0.06(+0.53%)
Apr 14, 2021 11.23 11.74 11.23 11.41 46,438 +0.18(+1.60%)
Apr 13, 2021 11.38 11.43 11.03 11.23 73,674 -0.24(-2.09%)
Apr 12, 2021 11.17 11.72 11.15 11.47 85,500 +0.27(+2.41%)
Apr 09, 2021 11.18 11.65 10.93 11.20 95,900 +0.12(+1.08%)
Apr 08, 2021 11.52 11.52 10.86 11.08 107,101 -0.41(-3.57%)
Apr 07, 2021 11.87 12.02 11.26 11.49 266,086 -0.33(-2.79%)
Apr 06, 2021 11.81 12.37 11.64 11.82 127,373 +0.00(+0.00%)
Apr 05, 2021 11.85 11.96 11.54 11.82 157,313 +0.12(+1.03%)
Apr 01, 2021 11.71 11.84 11.30 11.70 114,800 +0.29(+2.54%)
Mar 31, 2021 11.25 11.70 11.05 11.41 224,298 +0.20(+1.78%)
Mar 30, 2021 10.86 11.37 10.76 11.21 193,830 +0.46(+4.28%)
Mar 29, 2021 10.75 11.43 10.57 10.75 107,540 -0.24(-2.18%)
Mar 26, 2021 10.92 11.39 10.86 10.99 138,800 +0.19(+1.76%)
Mar 25, 2021 10.24 10.92 10.12 10.80 101,269 +0.33(+3.15%)
Mar 24, 2021 10.40 10.96 9.980 10.47 153,316 +0.13(+1.26%)
Mar 23, 2021 10.82 11.03 10.04 10.34 228,885 -0.72(-6.51%)
Mar 22, 2021 11.64 11.72 10.87 11.06 150,322 -0.34(-2.98%)
Mar 19, 2021 10.80 11.90 10.11 11.40 381,000 +0.50(+4.59%)
Mar 18, 2021 11.55 11.74 10.87 10.90 203,985 -0.88(-7.47%)
Mar 17, 2021 10.75 12.57 10.49 11.78 875,524 +1.38(+13.27%)
Mar 16, 2021 10.58 10.68 9.790 10.40 142,090 -0.32(-2.99%)
Mar 15, 2021 10.74 10.94 10.23 10.72 137,075 -0.02(-0.19%)
Mar 12, 2021 10.30 10.82 9.968 10.74 91,500 +0.39(+3.77%)
Mar 11, 2021 10.06 10.70 10.06 10.35 148,154 +0.35(+3.50%)
Mar 10, 2021 9.930 10.55 9.870 10.00 123,479 +0.19(+1.94%)
Mar 09, 2021 10.00 10.00 9.435 9.810 105,425 -0.07(-0.71%)
Mar 08, 2021 9.880 9.980 9.480 9.880 203,820 +0.16(+1.65%)
Mar 05, 2021 9.270 9.801 9.080 9.720 279,100 +0.67(+7.40%)
Mar 04, 2021 9.090 9.270 8.810 9.050 164,494 +0.01(+0.11%)
Mar 03, 2021 8.870 9.320 8.851 9.040 142,131 +0.32(+3.67%)
Mar 02, 2021 8.550 8.850 8.450 8.720 94,255 +0.10(+1.16%)
Mar 01, 2021 8.250 8.680 8.085 8.620 137,713 +0.66(+8.29%)
Feb 26, 2021 7.890 8.250 7.750 7.960 110,800 +0.08(+1.02%)
Feb 25, 2021 8.090 8.110 7.790 7.880 84,997 -0.16(-1.99%)
Feb 24, 2021 7.860 8.250 7.610 8.040 105,140 +0.31(+4.01%)
Feb 23, 2021 8.260 8.260 7.620 7.730 139,765 -0.60(-7.20%)
Feb 22, 2021 7.620 8.480 7.583 8.330 160,081 +0.62(+8.04%)
Feb 19, 2021 7.660 7.838 7.580 7.710 128,500 +0.11(+1.45%)
Feb 18, 2021 7.710 7.720 7.350 7.600 76,501 -0.25(-3.18%)
Feb 17, 2021 7.820 7.960 7.540 7.850 75,250 -0.06(-0.76%)
Feb 16, 2021 7.940 8.100 7.700 7.910 97,854 -0.01(-0.13%)
Feb 12, 2021 8.080 8.080 7.710 7.920 76,700 -0.14(-1.74%)
Feb 11, 2021 7.960 8.190 7.770 8.060 71,255 +0.08(+1.00%)
Feb 10, 2021 8.500 8.600 7.840 7.980 114,060 -0.33(-3.97%)
Feb 09, 2021 8.140 8.320 7.870 8.310 252,368 +0.19(+2.34%)
Feb 08, 2021 7.540 8.170 7.540 8.120 140,149 +0.51(+6.70%)
Feb 05, 2021 7.760 7.862 7.420 7.610 124,000 -0.14(-1.81%)
Feb 04, 2021 7.550 7.850 7.440 7.750 85,323 +0.33(+4.45%)
Feb 03, 2021 7.410 7.550 7.070 7.420 154,714 +0.07(+0.95%)
Feb 02, 2021 7.220 7.380 6.820 7.350 73,472 +0.27(+3.81%)
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.