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

Mistras Group Inc (NY: MG )

8.340 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2020 4.500 4.710 4.160 4.260 272,179 +0.00(+0.00%)
Mar 30, 2020 4.040 5.130 4.000 4.260 895,424 +0.32(+8.12%)
Mar 27, 2020 4.020 4.140 3.920 3.940 190,300 -0.11(-2.72%)
Mar 26, 2020 3.740 4.195 3.690 4.050 238,423 +0.65(+19.12%)
Mar 25, 2020 4.200 4.200 3.390 3.400 254,915 -0.42(-10.99%)
Mar 24, 2020 3.850 3.970 3.660 3.820 87,889 +0.23(+6.41%)
Mar 23, 2020 3.640 4.290 3.425 3.590 155,003 -0.12(-3.23%)
Mar 20, 2020 3.700 4.330 3.660 3.710 280,200 +0.06(+1.64%)
Mar 19, 2020 2.980 3.930 2.980 3.650 203,917 +0.74(+25.43%)
Mar 18, 2020 3.140 3.270 2.770 2.910 173,805 -0.36(-11.01%)
Mar 17, 2020 3.790 3.960 3.180 3.270 177,931 -0.51(-13.49%)
Mar 16, 2020 3.800 4.630 3.730 3.780 172,686 -0.52(-12.09%)
Mar 13, 2020 4.550 4.720 4.030 4.300 147,200 +0.03(+0.70%)
Mar 12, 2020 5.070 5.070 4.260 4.270 161,224 -1.18(-21.65%)
Mar 11, 2020 5.580 5.630 5.300 5.450 104,740 -0.31(-5.38%)
Mar 10, 2020 5.800 5.860 5.360 5.760 120,897 +0.27(+4.92%)
Mar 09, 2020 6.240 6.240 5.370 5.490 163,742 -1.00(-15.41%)
Mar 06, 2020 6.650 6.975 6.420 6.490 72,500 -0.47(-6.75%)
Mar 05, 2020 7.540 7.600 6.910 6.960 97,292 -0.81(-10.42%)
Mar 04, 2020 7.310 7.845 7.280 7.770 253,978 +0.57(+7.92%)
Mar 03, 2020 7.660 7.770 7.060 7.200 111,897 -0.45(-5.88%)
Mar 02, 2020 7.910 7.910 7.480 7.650 66,961 -0.20(-2.55%)
Feb 28, 2020 7.660 7.860 7.430 7.850 122,700 -0.06(-0.76%)
Feb 27, 2020 8.030 8.190 7.780 7.910 97,564 -0.32(-3.89%)
Feb 26, 2020 8.720 8.800 8.190 8.230 66,248 -0.43(-4.97%)
Feb 25, 2020 9.200 9.200 8.560 8.660 81,813 -0.54(-5.87%)
Feb 24, 2020 9.670 9.670 9.200 9.200 77,874 -0.81(-8.09%)
Feb 21, 2020 10.08 10.12 9.840 10.01 68,500 -0.09(-0.89%)
Feb 20, 2020 10.00 10.37 10.00 10.10 80,724 +0.09(+0.90%)
Feb 19, 2020 9.960 10.04 9.760 10.01 74,794 +0.08(+0.81%)
Feb 18, 2020 9.670 10.13 9.555 9.930 197,760 +0.25(+2.58%)
Feb 14, 2020 9.910 9.910 9.560 9.680 95,800 -0.23(-2.32%)
Feb 13, 2020 10.35 10.43 9.862 9.910 83,894 -0.49(-4.71%)
Feb 12, 2020 10.11 10.51 10.10 10.40 123,882 +0.39(+3.90%)
Feb 11, 2020 9.370 10.11 9.185 10.01 269,014 +0.56(+5.93%)
Feb 10, 2020 9.750 9.890 9.430 9.450 131,487 -0.32(-3.28%)
Feb 07, 2020 10.68 10.80 9.720 9.770 191,200 -1.01(-9.37%)
Feb 06, 2020 11.02 11.19 10.64 10.78 129,512 -0.24(-2.18%)
Feb 05, 2020 10.90 11.09 10.87 11.02 189,326 +0.23(+2.13%)
Feb 04, 2020 10.68 10.90 10.56 10.79 346,909 +0.11(+1.03%)
Feb 03, 2020 11.14 11.16 10.60 10.68 130,677 -0.39(-3.52%)
Jan 31, 2020 11.31 11.31 11.04 11.07 287,000 -0.25(-2.21%)
Jan 30, 2020 11.58 11.65 11.10 11.32 166,194 -0.38(-3.25%)
Jan 29, 2020 12.10 12.13 11.65 11.70 97,701 -0.43(-3.54%)
Jan 28, 2020 12.50 12.50 12.13 12.13 45,275 -0.29(-2.33%)
Jan 27, 2020 12.50 12.66 12.32 12.42 52,482 -0.23(-1.82%)
Jan 24, 2020 12.94 12.94 12.54 12.65 45,300 -0.27(-2.09%)
Jan 23, 2020 13.10 13.10 12.88 12.92 61,218 -0.22(-1.67%)
Jan 22, 2020 13.38 13.38 13.06 13.14 45,142 -0.29(-2.16%)
Jan 21, 2020 13.71 13.76 13.34 13.43 63,067 -0.28(-2.04%)
Jan 17, 2020 14.06 14.06 13.69 13.71 47,000 -0.28(-2.00%)
Jan 16, 2020 13.79 14.17 13.73 13.99 79,644 +0.39(+2.87%)
Jan 15, 2020 13.17 13.64 13.17 13.60 99,672 +0.36(+2.72%)
Jan 14, 2020 13.30 13.56 13.19 13.24 145,126 -0.11(-0.82%)
Jan 13, 2020 13.26 13.43 13.15 13.35 50,838 +0.07(+0.53%)
Jan 10, 2020 13.54 13.54 13.19 13.28 76,600 -0.27(-1.99%)
Jan 09, 2020 13.75 13.75 13.50 13.55 88,918 -0.20(-1.45%)
Jan 08, 2020 14.05 14.10 13.67 13.75 78,813 -0.33(-2.34%)
Jan 07, 2020 14.21 14.22 14.03 14.08 37,113 -0.22(-1.54%)
Jan 06, 2020 14.01 14.39 13.86 14.30 83,526 +0.10(+0.70%)
Jan 03, 2020 13.59 14.25 13.59 14.20 156,200 +0.41(+2.97%)
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.