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 (%)
Feb 28, 2022 6.700 6.810 6.655 6.670 44,222 -0.08(-1.19%)
Feb 25, 2022 6.600 6.770 6.580 6.750 38,414 +0.14(+2.12%)
Feb 24, 2022 6.550 6.650 6.370 6.610 48,404 -0.02(-0.30%)
Feb 23, 2022 6.720 6.742 6.620 6.630 46,399 -0.05(-0.75%)
Feb 22, 2022 6.730 6.780 6.570 6.680 73,490 +0.01(+0.15%)
Feb 18, 2022 6.670 0 -0.41(-5.79%)
Feb 17, 2022 7.180 7.180 6.980 7.080 62,238 -0.01(-0.14%)
Feb 16, 2022 6.780 7.120 6.780 7.090 90,503 +0.26(+3.81%)
Feb 15, 2022 6.700 6.850 6.700 6.830 28,869 +0.18(+2.71%)
Feb 14, 2022 6.620 6.730 6.600 6.650 21,209 +0.02(+0.30%)
Feb 11, 2022 6.700 6.770 6.580 6.630 73,551 -0.01(-0.15%)
Feb 10, 2022 6.620 6.780 6.590 6.640 56,338 -0.05(-0.75%)
Feb 09, 2022 6.740 6.770 6.615 6.690 61,002 +0.02(+0.30%)
Feb 08, 2022 6.600 6.760 6.593 6.670 30,193 +0.05(+0.76%)
Feb 07, 2022 6.590 6.724 6.590 6.620 45,550 -0.02(-0.30%)
Feb 04, 2022 6.620 6.740 6.500 6.640 62,833 -0.01(-0.15%)
Feb 03, 2022 6.680 6.560 6.650 55,864 -0.06(-0.89%)
Feb 02, 2022 6.680 6.765 6.520 6.710 57,154 -0.03(-0.45%)
Feb 01, 2022 6.790 6.875 6.640 6.740 74,787 +0.02(+0.30%)
Jan 31, 2022 6.770 6.830 6.600 6.720 90,325 -0.09(-1.32%)
Jan 28, 2022 6.820 6.820 6.620 6.810 86,349 +0.07(+1.04%)
Jan 27, 2022 7.050 7.100 6.700 6.740 71,425 -0.19(-2.74%)
Jan 26, 2022 7.130 7.270 6.835 6.930 77,574 -0.09(-1.28%)
Jan 25, 2022 7.190 7.190 6.880 7.020 86,619 -0.21(-2.90%)
Jan 24, 2022 6.950 7.240 6.950 7.230 130,994 +0.21(+2.99%)
Jan 21, 2022 6.990 7.390 6.945 7.020 182,822 +0.01(+0.14%)
Jan 20, 2022 6.970 7.160 6.910 7.010 153,999 +0.07(+1.01%)
Jan 19, 2022 6.890 7.050 6.790 6.940 81,750 +0.05(+0.73%)
Jan 18, 2022 7.170 7.170 6.850 6.890 57,564 -0.28(-3.91%)
Jan 14, 2022 7.170 0 +0.00(+0.00%)
Jan 13, 2022 7.380 7.425 7.130 7.170 28,676 -0.12(-1.65%)
Jan 12, 2022 7.540 7.540 7.270 7.290 79,395 -0.16(-2.15%)
Jan 11, 2022 7.420 7.480 7.185 7.450 62,964 +0.09(+1.22%)
Jan 10, 2022 7.530 7.550 7.270 7.360 57,318 -0.24(-3.16%)
Jan 07, 2022 7.920 7.975 7.580 7.600 107,859 -0.31(-3.92%)
Jan 06, 2022 7.770 8.020 7.610 7.910 127,608 +0.21(+2.73%)
Jan 05, 2022 7.800 7.900 7.660 7.700 83,211 -0.07(-0.90%)
Jan 04, 2022 7.540 7.840 7.540 7.770 58,630 +0.22(+2.91%)
Jan 03, 2022 7.410 7.590 7.340 7.550 96,838 +0.12(+1.62%)
Dec 31, 2021 7.590 7.660 7.420 7.430 36,305 -0.18(-2.37%)
Dec 30, 2021 7.600 7.740 7.560 7.610 64,156 +0.00(+0.00%)
Dec 29, 2021 7.450 7.790 7.450 7.610 185,547 +0.11(+1.47%)
Dec 28, 2021 7.410 7.600 7.290 7.500 90,783 +0.08(+1.08%)
Dec 27, 2021 7.450 7.470 7.310 7.420 46,678 -0.04(-0.54%)
Dec 23, 2021 7.330 7.540 7.250 7.460 92,354 +0.21(+2.90%)
Dec 22, 2021 7.280 7.430 7.220 7.250 66,057 -0.02(-0.28%)
Dec 21, 2021 7.220 7.460 7.220 7.270 55,335 +0.08(+1.11%)
Dec 20, 2021 7.490 7.490 7.050 7.190 62,814 -0.44(-5.77%)
Dec 17, 2021 7.530 7.660 7.300 7.630 182,306 +0.05(+0.66%)
Dec 16, 2021 7.730 7.930 7.560 7.580 63,480 -0.08(-1.04%)
Dec 15, 2021 7.560 7.760 7.430 7.660 92,752 +0.12(+1.59%)
Dec 14, 2021 7.580 7.740 7.500 7.540 72,027 -0.06(-0.79%)
Dec 13, 2021 7.800 7.890 7.600 7.600 64,917 -0.27(-3.43%)
Dec 10, 2021 7.940 7.980 7.775 7.870 48,516 -0.08(-1.01%)
Dec 09, 2021 8.250 8.250 7.940 7.950 57,062 -0.22(-2.69%)
Dec 08, 2021 8.200 8.270 8.100 8.170 45,183 +0.02(+0.25%)
Dec 07, 2021 8.340 8.400 8.140 8.150 58,085 -0.03(-0.37%)
Dec 06, 2021 8.110 8.330 7.980 8.180 88,699 +0.18(+2.25%)
Dec 03, 2021 7.960 8.060 7.845 8.000 81,340 +0.01(+0.13%)
Dec 02, 2021 7.840 8.050 7.830 7.990 64,325 +0.18(+2.30%)
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.