Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mistras Group Inc
(NY:
MG
)
8.610
-0.020 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2024
7.850
7.930
7.770
7.770
61,667
-0.08(-1.02%)
Jan 30, 2024
7.830
7.900
7.740
7.850
53,431
+0.00(+0.00%)
Jan 29, 2024
7.850
7.920
7.800
7.850
83,369
-0.06(-0.76%)
Jan 26, 2024
8.100
8.100
7.910
7.910
47,683
-0.11(-1.37%)
Jan 25, 2024
7.980
8.040
7.816
8.020
66,220
+0.17(+2.17%)
Jan 24, 2024
8.150
8.150
7.850
7.850
67,530
-0.17(-2.12%)
Jan 23, 2024
8.150
8.230
8.010
8.020
153,592
-0.13(-1.60%)
Jan 22, 2024
7.790
8.150
7.750
8.150
167,082
+0.45(+5.84%)
Jan 19, 2024
7.750
7.790
7.580
7.700
64,200
+0.03(+0.39%)
Jan 18, 2024
7.540
7.730
7.465
7.670
50,117
+0.14(+1.86%)
Jan 17, 2024
7.530
7.615
7.510
7.530
58,412
-0.10(-1.31%)
Jan 16, 2024
7.630
7.720
7.600
7.630
76,404
-0.11(-1.42%)
Jan 12, 2024
7.700
7.875
7.650
7.740
74,833
+0.08(+1.04%)
Jan 11, 2024
7.570
7.720
7.415
7.660
75,018
+0.03(+0.39%)
Jan 10, 2024
7.660
7.742
7.590
7.630
60,441
-0.15(-1.93%)
Jan 09, 2024
8.010
8.170
7.760
7.780
95,179
-0.24(-2.99%)
Jan 08, 2024
7.880
8.180
7.785
8.020
148,876
+0.22(+2.82%)
Jan 05, 2024
7.420
7.930
7.420
7.800
123,831
+0.27(+3.59%)
Jan 04, 2024
7.350
7.560
7.220
7.530
73,194
+0.23(+3.15%)
Jan 03, 2024
7.250
7.465
7.150
7.300
80,177
+0.02(+0.27%)
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
.