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

Mistras Group Inc (NY: MG )

8.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 30, 2021 10.47 10.74 10.42 10.50 40,208 +0.03(+0.29%)
Jul 29, 2021 10.66 10.74 10.41 10.47 57,370 -0.13(-1.23%)
Jul 28, 2021 10.40 10.74 10.05 10.60 74,281 +0.36(+3.52%)
Jul 27, 2021 10.17 10.42 10.11 10.24 51,410 -0.09(-0.87%)
Jul 26, 2021 10.17 10.43 10.17 10.33 53,609 +0.25(+2.48%)
Jul 23, 2021 10.27 10.27 9.911 10.08 37,774 -0.03(-0.30%)
Jul 22, 2021 10.52 10.54 9.880 10.11 78,234 -0.39(-3.71%)
Jul 21, 2021 10.00 10.61 9.978 10.50 97,243 +0.55(+5.53%)
Jul 20, 2021 9.170 10.24 9.110 9.950 104,255 +0.79(+8.62%)
Jul 19, 2021 9.380 9.730 9.050 9.160 73,027 -0.56(-5.76%)
Jul 16, 2021 9.950 10.09 9.670 9.720 56,517 -0.08(-0.82%)
Jul 15, 2021 9.490 9.920 9.490 9.800 71,942 +0.26(+2.73%)
Jul 14, 2021 9.750 9.830 9.445 9.540 60,318 -0.12(-1.24%)
Jul 13, 2021 9.910 9.970 9.525 9.660 46,917 -0.24(-2.42%)
Jul 12, 2021 9.710 10.05 9.710 9.900 45,542 +0.06(+0.61%)
Jul 09, 2021 9.560 9.930 9.560 9.840 47,361 +0.31(+3.25%)
Jul 08, 2021 9.310 9.665 9.270 9.530 71,774 -0.02(-0.21%)
Jul 07, 2021 9.450 9.670 9.290 9.550 51,831 +0.10(+1.06%)
Jul 06, 2021 9.710 9.800 9.410 9.450 53,495 -0.36(-3.67%)
Jul 02, 2021 10.15 10.16 9.770 9.810 56,676 -0.19(-1.90%)
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.