Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mistras Group Inc
(NY:
MG
)
8.090
+0.010 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 02, 2024
8.020
8.130
8.010
8.090
33,985
+0.01(+0.12%)
Jul 01, 2024
8.380
8.380
7.967
8.080
83,759
-0.21(-2.53%)
Jun 28, 2024
8.340
8.390
8.170
8.290
170,012
+0.05(+0.61%)
Jun 27, 2024
8.090
8.265
7.990
8.240
74,289
+0.31(+3.91%)
Jun 26, 2024
7.810
7.960
7.785
7.930
78,196
+0.12(+1.54%)
Jun 25, 2024
7.810
7.860
7.574
7.810
33,664
+0.03(+0.39%)
Jun 24, 2024
7.750
7.860
7.720
7.780
49,975
+0.10(+1.30%)
Jun 21, 2024
7.880
8.020
7.650
7.680
113,998
-0.23(-2.91%)
Jun 20, 2024
7.690
7.990
7.450
7.910
81,288
+0.11(+1.41%)
Jun 18, 2024
7.950
8.170
7.530
7.800
112,930
-0.23(-2.86%)
Jun 17, 2024
7.940
8.100
7.621
8.030
42,232
-0.02(-0.25%)
Jun 14, 2024
8.220
8.380
8.010
8.050
37,978
-0.29(-3.48%)
Jun 13, 2024
8.600
8.600
8.260
8.340
34,330
-0.06(-0.71%)
Jun 12, 2024
8.480
8.630
8.390
8.400
57,217
+0.12(+1.45%)
Jun 11, 2024
8.220
8.340
8.170
8.280
30,392
+0.00(+0.00%)
Jun 10, 2024
8.550
8.650
8.230
8.280
45,287
-0.03(-0.36%)
Jun 07, 2024
8.380
8.540
8.240
8.310
34,990
-0.10(-1.19%)
Jun 06, 2024
8.470
8.560
8.330
8.410
40,901
-0.10(-1.18%)
Jun 05, 2024
8.390
8.520
8.390
8.510
30,871
+0.07(+0.83%)
Jun 04, 2024
8.500
8.580
8.360
8.440
17,067
-0.12(-1.40%)
Jun 03, 2024
8.620
8.710
8.456
8.560
46,486
+0.01(+0.12%)
May 31, 2024
8.450
8.550
8.396
8.550
39,235
+0.07(+0.83%)
May 30, 2024
8.650
8.650
8.410
8.480
38,853
-0.11(-1.28%)
May 29, 2024
8.680
8.770
8.570
8.590
48,787
-0.15(-1.72%)
May 28, 2024
8.610
8.880
8.610
8.740
50,490
+0.13(+1.51%)
May 24, 2024
8.690
8.720
8.540
8.610
30,103
-0.02(-0.23%)
May 23, 2024
8.740
8.820
8.580
8.630
49,949
-0.15(-1.71%)
May 22, 2024
8.790
8.820
8.660
8.780
50,996
-0.01(-0.11%)
May 21, 2024
8.490
8.790
8.490
8.790
36,659
+0.29(+3.41%)
May 20, 2024
8.380
8.755
8.354
8.500
61,881
+0.12(+1.43%)
May 17, 2024
8.410
8.520
8.350
8.380
81,972
+0.04(+0.48%)
May 16, 2024
8.310
8.390
8.200
8.340
90,861
+0.02(+0.24%)
May 15, 2024
8.550
8.710
8.300
8.320
80,817
-0.18(-2.12%)
May 14, 2024
9.090
9.090
8.320
8.500
110,781
-0.53(-5.87%)
May 13, 2024
9.150
9.190
9.030
9.030
21,539
-0.12(-1.31%)
May 10, 2024
9.270
9.290
9.090
9.150
34,296
-0.18(-1.93%)
May 09, 2024
8.990
9.370
8.965
9.330
57,286
+0.26(+2.87%)
May 08, 2024
8.780
9.090
8.740
9.070
75,950
+0.27(+3.07%)
May 07, 2024
8.990
9.050
8.770
8.800
60,719
-0.15(-1.68%)
May 06, 2024
9.400
9.400
8.950
8.950
80,442
-0.50(-5.29%)
May 03, 2024
9.450
9.770
9.350
9.450
71,779
+0.21(+2.27%)
May 02, 2024
9.320
9.450
8.900
9.240
111,898
+0.12(+1.32%)
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
.