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

Mistras Group Inc (NY: MG )

8.425 +0.115 (+1.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 10, 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 31, 2023 7.400 7.760 7.360 7.740 61,507 +0.34(+4.59%)
Jul 28, 2023 7.600 7.600 7.350 7.400 39,009 -0.07(-0.94%)
Jul 27, 2023 7.760 7.760 7.400 7.470 49,293 -0.22(-2.86%)
Jul 26, 2023 7.690 7.800 7.580 7.690 72,965 -0.05(-0.65%)
Jul 25, 2023 7.610 7.750 7.590 7.740 70,740 -0.03(-0.39%)
Jul 24, 2023 7.800 7.920 7.710 7.770 121,071 -0.03(-0.38%)
Jul 21, 2023 7.840 7.910 7.700 7.800 106,512 +0.03(+0.39%)
Jul 20, 2023 7.740 7.870 7.680 7.770 51,888 +0.05(+0.65%)
Jul 19, 2023 7.880 7.940 7.670 7.720 89,518 -0.08(-1.03%)
Jul 18, 2023 7.770 7.930 7.750 7.800 89,302 +0.11(+1.43%)
Jul 17, 2023 7.750 7.820 7.610 7.690 97,837 -0.08(-1.03%)
Jul 14, 2023 7.710 7.790 7.569 7.770 72,583 +0.03(+0.39%)
Jul 13, 2023 7.740 7.790 7.660 7.740 67,532 -0.01(-0.13%)
Jul 12, 2023 7.970 7.970 7.720 7.750 75,220 -0.11(-1.40%)
Jul 11, 2023 7.800 7.945 7.740 7.860 94,008 +0.04(+0.51%)
Jul 10, 2023 7.740 7.890 7.640 7.820 106,616 +0.06(+0.77%)
Jul 07, 2023 7.880 7.925 7.740 7.760 206,921 -0.14(-1.77%)
Jul 06, 2023 7.720 7.900 7.620 7.900 136,772 +0.18(+2.33%)
Jul 05, 2023 7.970 7.990 7.662 7.720 129,108 -0.14(-1.78%)
Jul 03, 2023 7.800 7.940 7.722 7.860 66,527 +0.14(+1.81%)
Jun 30, 2023 7.680 7.770 7.620 7.720 100,402 +0.07(+0.92%)
Jun 29, 2023 7.720 7.760 7.570 7.650 82,409 -0.08(-1.03%)
Jun 28, 2023 7.610 7.740 7.520 7.730 105,364 +0.12(+1.58%)
Jun 27, 2023 7.560 7.680 7.470 7.610 123,599 +0.08(+1.06%)
Jun 26, 2023 7.010 7.630 7.010 7.530 303,831 +0.41(+5.76%)
Jun 23, 2023 7.600 7.610 6.890 7.120 2,721,919 -0.57(-7.41%)
Jun 22, 2023 7.810 7.810 7.660 7.690 122,922 -0.08(-1.03%)
Jun 21, 2023 7.630 7.840 7.630 7.770 214,646 +0.03(+0.39%)
Jun 20, 2023 7.540 7.760 7.410 7.740 173,110 +0.27(+3.61%)
Jun 16, 2023 7.640 7.699 7.320 7.470 111,985 -0.24(-3.11%)
Jun 15, 2023 7.470 7.730 7.470 7.710 163,629 +0.29(+3.91%)
Jun 14, 2023 7.450 7.540 7.200 7.420 118,805 -0.03(-0.40%)
Jun 13, 2023 7.090 7.559 7.090 7.450 96,899 +0.33(+4.63%)
Jun 12, 2023 7.340 7.370 6.950 7.120 151,501 -0.20(-2.73%)
Jun 09, 2023 7.290 7.420 7.198 7.320 61,818 +0.03(+0.41%)
Jun 08, 2023 7.320 7.480 7.200 7.290 83,042 +0.01(+0.14%)
Jun 07, 2023 7.130 7.350 7.130 7.280 88,146 +0.07(+0.97%)
Jun 06, 2023 7.010 7.420 7.010 7.210 95,724 +0.11(+1.55%)
Jun 05, 2023 6.880 7.147 6.780 7.100 125,006 +0.21(+3.05%)
Jun 02, 2023 6.990 7.090 6.850 6.890 153,642 -0.17(-2.41%)
Jun 01, 2023 7.010 7.180 6.980 7.060 74,019 +0.04(+0.57%)
May 31, 2023 7.390 7.390 6.980 7.020 64,111 -0.41(-5.52%)
May 30, 2023 7.360 7.540 7.240 7.430 82,806 +0.17(+2.34%)
May 26, 2023 7.450 7.461 7.210 7.260 65,607 -0.13(-1.76%)
May 25, 2023 7.280 7.450 7.190 7.390 65,065 +0.18(+2.50%)
May 24, 2023 7.390 7.390 7.170 7.210 54,408 -0.23(-3.09%)
May 23, 2023 7.220 7.480 7.220 7.440 63,720 +0.21(+2.90%)
May 22, 2023 7.500 7.510 7.230 7.230 140,580 -0.14(-1.90%)
May 19, 2023 7.020 7.500 7.020 7.370 80,332 +0.35(+4.99%)
May 18, 2023 6.900 7.100 6.900 7.020 77,931 +0.02(+0.29%)
May 17, 2023 6.820 7.100 6.820 7.000 46,544 +0.18(+2.64%)
May 16, 2023 6.770 6.930 6.760 6.820 90,448 -0.07(-1.02%)
May 15, 2023 7.000 7.080 6.890 6.890 99,493 -0.14(-1.99%)
May 12, 2023 6.900 7.100 6.900 7.030 72,638 +0.13(+1.88%)
May 11, 2023 6.870 6.950 6.720 6.900 39,933 -0.01(-0.14%)
May 10, 2023 6.920 6.920 6.765 6.910 72,323 +0.07(+1.02%)
May 09, 2023 6.790 6.990 6.770 6.840 74,945 -0.05(-0.73%)
May 08, 2023 7.170 7.290 6.750 6.890 144,627 -0.41(-5.62%)
May 05, 2023 6.770 7.400 6.750 7.300 124,555 +0.54(+7.99%)
May 04, 2023 8.050 8.095 6.320 6.760 243,483 -1.40(-17.16%)
May 03, 2023 8.120 8.220 8.050 8.160 150,427 +0.13(+1.62%)
May 02, 2023 8.040 8.060 7.720 8.030 83,169 +0.01(+0.12%)
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.