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

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2022 4.650 4.730 4.500 4.600 779,552 -0.18(-3.77%)
Oct 28, 2022 4.820 4.835 4.740 4.780 161,298 +0.01(+0.21%)
Oct 27, 2022 4.890 4.961 4.740 4.770 16,171 +0.03(+0.63%)
Oct 26, 2022 4.720 4.805 4.700 4.740 10,953 +0.00(+0.00%)
Oct 25, 2022 4.650 4.820 4.650 4.740 19,283 +0.08(+1.72%)
Oct 24, 2022 4.940 4.940 4.630 4.660 40,441 -0.22(-4.51%)
Oct 21, 2022 4.740 4.880 4.740 4.880 20,522 +0.11(+2.31%)
Oct 20, 2022 4.740 4.869 4.710 4.770 12,513 -0.01(-0.21%)
Oct 19, 2022 4.700 4.806 4.700 4.780 18,129 +0.01(+0.21%)
Oct 18, 2022 4.650 4.800 4.650 4.770 36,052 +0.16(+3.47%)
Oct 17, 2022 4.540 4.620 4.520 4.610 13,564 +0.20(+4.54%)
Oct 14, 2022 4.770 4.770 4.355 4.410 38,845 -0.29(-6.17%)
Oct 13, 2022 4.670 4.767 4.570 4.700 9,948 +0.22(+4.91%)
Oct 12, 2022 4.760 4.760 4.450 4.480 49,442 -0.22(-4.68%)
Oct 11, 2022 4.770 4.850 4.640 4.700 40,509 -0.05(-1.05%)
Oct 10, 2022 4.850 4.850 4.700 4.750 16,924 -0.04(-0.84%)
Oct 07, 2022 4.750 4.830 4.680 4.790 23,370 +0.02(+0.42%)
Oct 06, 2022 4.730 4.810 4.690 4.770 17,343 -0.01(-0.21%)
Oct 05, 2022 4.730 4.801 4.725 4.780 7,612 +0.02(+0.42%)
Oct 04, 2022 4.780 4.896 4.700 4.760 33,906 +0.11(+2.37%)
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.