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

Mistras Group Inc (NY: MG )

8.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 18, 2024 9.170 9.170 8.740 8.940 67,129 -0.16(-1.76%)
Apr 17, 2024 9.310 9.310 9.010 9.100 31,775 -0.21(-2.26%)
Apr 16, 2024 9.100 9.850 9.007 9.310 102,038 +0.12(+1.31%)
Apr 15, 2024 9.000 9.310 8.850 9.190 92,391 +0.14(+1.55%)
Apr 12, 2024 9.210 9.240 8.930 9.050 35,251 -0.29(-3.10%)
Apr 11, 2024 9.100 9.390 9.000 9.340 55,240 +0.19(+2.08%)
Apr 10, 2024 9.200 9.400 8.350 9.150 82,372 -0.20(-2.14%)
Apr 09, 2024 9.500 9.500 9.300 9.350 41,710 -0.07(-0.74%)
Apr 08, 2024 9.440 9.500 9.355 9.420 29,227 -0.13(-1.36%)
Apr 05, 2024 9.460 9.600 9.410 9.550 33,171 +0.02(+0.21%)
Apr 04, 2024 9.780 9.850 9.450 9.530 65,474 -0.18(-1.85%)
Apr 03, 2024 9.550 9.790 9.550 9.710 40,316 +0.07(+0.73%)
Apr 02, 2024 9.650 9.690 9.460 9.640 42,066 -0.03(-0.31%)
Apr 01, 2024 9.580 9.760 9.473 9.670 43,468 +0.11(+1.15%)
Mar 28, 2024 9.710 9.750 9.490 9.560 51,936 -0.05(-0.52%)
Mar 27, 2024 9.650 9.690 9.470 9.610 57,528 -0.01(-0.10%)
Mar 26, 2024 9.340 9.620 9.290 9.620 59,061 +0.32(+3.44%)
Mar 25, 2024 9.300 9.460 9.220 9.300 97,550 -0.01(-0.11%)
Mar 22, 2024 9.640 9.723 9.240 9.310 45,750 -0.34(-3.52%)
Mar 21, 2024 9.460 9.800 9.430 9.650 89,180 +0.20(+2.12%)
Mar 20, 2024 9.130 9.480 9.100 9.450 91,179 +0.21(+2.27%)
Mar 19, 2024 8.750 9.240 8.710 9.240 94,672 +0.29(+3.24%)
Mar 18, 2024 8.910 9.125 8.832 8.950 116,662 +0.04(+0.45%)
Mar 15, 2024 8.870 9.100 8.841 8.910 361,881 -0.03(-0.34%)
Mar 14, 2024 8.870 8.996 8.765 8.940 77,516 +0.06(+0.68%)
Mar 13, 2024 8.600 9.000 8.580 8.880 131,797 +0.29(+3.38%)
Mar 12, 2024 8.830 8.830 8.330 8.590 123,851 -0.30(-3.37%)
Mar 11, 2024 8.950 8.989 8.820 8.890 126,794 -0.05(-0.56%)
Mar 08, 2024 9.060 9.140 8.845 8.940 78,967 +0.01(+0.11%)
Mar 07, 2024 8.590 9.320 8.550 8.930 222,111 +0.59(+7.07%)
Mar 06, 2024 8.400 8.400 8.230 8.340 35,597 +0.08(+0.97%)
Mar 05, 2024 8.480 8.492 8.190 8.260 29,602 -0.20(-2.36%)
Mar 04, 2024 8.320 8.535 8.320 8.460 60,927 +0.11(+1.32%)
Mar 01, 2024 8.620 8.650 8.275 8.350 39,172 -0.30(-3.47%)
Feb 29, 2024 8.870 8.870 8.500 8.650 38,793 -0.05(-0.57%)
Feb 28, 2024 8.730 8.761 8.608 8.700 37,298 -0.03(-0.34%)
Feb 27, 2024 8.650 8.770 8.530 8.730 46,412 +0.13(+1.51%)
Feb 26, 2024 8.450 8.650 8.450 8.600 32,265 +0.07(+0.82%)
Feb 23, 2024 8.310 8.545 8.240 8.530 32,335 +0.20(+2.40%)
Feb 22, 2024 8.230 8.470 8.220 8.330 211,729 +0.06(+0.73%)
Feb 21, 2024 8.490 8.570 8.200 8.270 50,260 -0.32(-3.73%)
Feb 20, 2024 8.750 8.780 8.540 8.590 94,612 -0.21(-2.39%)
Feb 16, 2024 8.750 8.881 8.675 8.800 156,262 -0.02(-0.23%)
Feb 15, 2024 8.470 8.880 8.470 8.820 104,079 +0.35(+4.13%)
Feb 14, 2024 8.000 8.550 7.930 8.470 82,106 +0.56(+7.08%)
Feb 13, 2024 7.880 8.070 7.880 7.910 69,092 -0.18(-2.22%)
Feb 12, 2024 7.950 8.180 7.950 8.090 82,468 +0.10(+1.25%)
Feb 09, 2024 7.900 8.020 7.900 7.990 45,370 +0.12(+1.52%)
Feb 08, 2024 7.821 7.970 7.821 7.870 39,321 +0.00(+0.00%)
Feb 07, 2024 7.800 7.930 7.800 7.870 42,865 +0.04(+0.51%)
Feb 06, 2024 7.850 7.880 7.767 7.830 39,036 -0.01(-0.13%)
Feb 05, 2024 7.770 7.900 7.681 7.840 85,438 +0.03(+0.38%)
Feb 02, 2024 7.750 7.930 7.750 7.810 60,365 -0.06(-0.76%)
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.