Indicators

Mistras Group Inc (NY: MG )

8.340 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.