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

Mistras Group Inc (NY: MG )

8.380 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 3.800 3.830 3.720 3.720 170,400 -0.11(-2.87%)
Oct 29, 2020 3.800 3.860 3.780 3.830 89,657 +0.02(+0.52%)
Oct 28, 2020 3.800 3.870 3.770 3.810 166,049 -0.04(-1.04%)
Oct 27, 2020 3.860 3.910 3.820 3.850 88,904 -0.04(-1.03%)
Oct 26, 2020 3.930 3.980 3.850 3.890 181,151 -0.05(-1.27%)
Oct 23, 2020 3.980 4.048 3.920 3.940 43,500 -0.01(-0.25%)
Oct 22, 2020 4.000 4.060 3.890 3.950 99,718 -0.04(-1.00%)
Oct 21, 2020 3.940 4.040 3.900 3.990 78,194 +0.04(+1.01%)
Oct 20, 2020 3.870 3.980 3.840 3.950 203,641 +0.09(+2.33%)
Oct 19, 2020 3.950 3.950 3.800 3.860 116,601 -0.03(-0.77%)
Oct 16, 2020 3.930 4.030 3.830 3.890 118,300 -0.06(-1.52%)
Oct 15, 2020 3.870 3.970 3.830 3.950 43,312 +0.01(+0.25%)
Oct 14, 2020 4.000 4.070 3.930 3.940 64,650 -0.03(-0.76%)
Oct 13, 2020 3.860 4.080 3.840 3.970 165,765 +0.05(+1.28%)
Oct 12, 2020 4.030 4.060 3.760 3.920 376,412 -0.14(-3.45%)
Oct 09, 2020 4.180 4.200 4.020 4.060 85,300 -0.09(-2.17%)
Oct 08, 2020 4.030 4.170 3.930 4.150 134,589 +0.19(+4.80%)
Oct 07, 2020 3.930 4.014 3.800 3.960 177,904 +0.03(+0.76%)
Oct 06, 2020 4.060 4.090 3.910 3.930 88,504 -0.10(-2.48%)
Oct 05, 2020 4.100 4.139 4.010 4.030 157,455 +0.06(+1.51%)
Oct 02, 2020 3.880 4.060 3.850 3.970 143,100 -0.04(-1.00%)
Oct 01, 2020 3.930 4.030 3.880 4.010 123,787 +0.10(+2.56%)
Sep 30, 2020 3.960 4.060 3.890 3.910 132,994 -0.02(-0.51%)
Sep 29, 2020 4.160 4.170 3.850 3.930 172,008 -0.21(-5.07%)
Sep 28, 2020 4.070 4.330 4.070 4.140 103,102 +0.16(+4.02%)
Sep 25, 2020 3.820 4.005 3.810 3.980 131,500 +0.12(+3.11%)
Sep 24, 2020 3.790 3.950 3.710 3.860 153,504 +0.08(+2.12%)
Sep 23, 2020 3.840 3.900 3.750 3.780 242,335 -0.06(-1.56%)
Sep 22, 2020 3.980 4.010 3.750 3.840 239,359 -0.10(-2.54%)
Sep 21, 2020 4.120 4.190 3.940 3.940 255,502 -0.30(-7.08%)
Sep 18, 2020 4.220 4.480 4.160 4.240 334,200 +0.08(+1.92%)
Sep 17, 2020 4.100 4.200 4.030 4.160 164,459 +0.00(+0.00%)
Sep 16, 2020 4.060 4.290 4.000 4.160 272,169 +0.16(+4.00%)
Sep 15, 2020 4.080 4.139 3.950 4.000 174,815 -0.06(-1.48%)
Sep 14, 2020 3.900 4.145 3.900 4.060 149,987 +0.14(+3.57%)
Sep 11, 2020 4.040 4.040 3.910 3.920 296,700 -0.08(-2.00%)
Sep 10, 2020 4.090 4.150 4.000 4.000 172,437 -0.08(-1.96%)
Sep 09, 2020 4.190 4.190 4.000 4.080 155,758 +0.00(+0.00%)
Sep 08, 2020 4.440 4.440 4.000 4.080 212,203 -0.39(-8.72%)
Sep 04, 2020 4.700 4.780 4.460 4.470 151,300 -0.14(-3.04%)
Sep 03, 2020 4.820 4.940 4.500 4.610 231,207 -0.22(-4.55%)
Sep 02, 2020 4.800 4.924 4.710 4.830 139,893 +0.04(+0.84%)
Sep 01, 2020 4.700 4.840 4.660 4.790 141,728 +0.03(+0.63%)
Aug 31, 2020 4.780 4.920 4.650 4.760 179,885 +0.03(+0.63%)
Aug 28, 2020 4.770 4.770 4.630 4.730 147,000 +0.01(+0.21%)
Aug 27, 2020 4.870 5.130 4.710 4.720 254,209 -0.15(-3.08%)
Aug 26, 2020 5.150 5.350 4.860 4.870 460,280 -0.25(-4.88%)
Aug 25, 2020 4.910 5.120 4.745 5.120 300,962 +0.33(+6.89%)
Aug 24, 2020 4.630 4.870 4.590 4.790 229,191 +0.16(+3.46%)
Aug 21, 2020 4.520 4.640 4.370 4.630 351,900 +0.11(+2.43%)
Aug 20, 2020 4.180 4.540 4.180 4.520 173,987 +0.28(+6.60%)
Aug 19, 2020 4.350 4.400 4.170 4.240 95,618 -0.08(-1.85%)
Aug 18, 2020 4.380 4.380 4.220 4.320 198,436 -0.07(-1.59%)
Aug 17, 2020 4.480 4.500 4.320 4.390 198,364 -0.01(-0.23%)
Aug 14, 2020 4.350 4.500 4.270 4.400 104,000 +0.00(+0.00%)
Aug 13, 2020 4.590 4.610 4.350 4.400 212,087 -0.17(-3.72%)
Aug 12, 2020 4.750 4.930 4.520 4.570 299,819 -0.05(-1.08%)
Aug 11, 2020 4.490 4.780 4.475 4.620 450,059 +0.27(+6.21%)
Aug 10, 2020 4.250 4.504 4.220 4.350 282,100 +0.22(+5.33%)
Aug 07, 2020 4.290 4.300 3.910 4.130 289,800 -0.10(-2.36%)
Aug 06, 2020 3.860 4.672 3.860 4.230 761,867 +0.45(+11.90%)
Aug 05, 2020 3.680 3.790 3.640 3.780 223,252 +0.20(+5.59%)
Aug 04, 2020 3.600 3.720 3.540 3.580 114,809 -0.03(-0.83%)
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.