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
)
8.590
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Nov 30, 2020
5.700
5.700
5.150
5.220
155,852
-0.57(-9.84%)
Nov 27, 2020
6.020
6.040
5.520
5.790
97,900
-0.21(-3.50%)
Nov 25, 2020
5.380
6.120
5.360
6.000
241,900
+0.59(+10.91%)
Nov 24, 2020
5.160
5.430
5.050
5.410
288,256
+0.39(+7.77%)
Nov 23, 2020
4.940
5.060
4.800
5.020
158,752
+0.10(+2.03%)
Nov 20, 2020
4.890
4.970
4.700
4.920
115,000
-0.04(-0.81%)
Nov 19, 2020
4.990
5.010
4.740
4.960
101,342
-0.03(-0.60%)
Nov 18, 2020
5.040
5.095
4.740
4.990
166,719
-0.03(-0.60%)
Nov 17, 2020
4.860
5.060
4.720
5.020
171,352
+0.11(+2.24%)
Nov 16, 2020
4.800
5.000
4.640
4.910
297,426
+0.51(+11.59%)
Nov 13, 2020
4.240
4.410
4.140
4.400
129,600
+0.17(+4.02%)
Nov 12, 2020
4.530
4.580
4.200
4.230
112,741
-0.38(-8.24%)
Nov 11, 2020
4.800
4.870
4.500
4.610
113,922
-0.12(-2.54%)
Nov 10, 2020
4.700
4.890
4.330
4.730
239,152
+0.01(+0.21%)
Nov 09, 2020
4.300
4.890
4.300
4.720
363,595
+0.71(+17.71%)
Nov 06, 2020
4.050
4.075
3.980
4.010
80,800
-0.04(-0.99%)
Nov 05, 2020
3.840
4.200
3.780
4.050
143,621
+0.22(+5.74%)
Nov 04, 2020
3.780
3.900
3.730
3.830
125,851
-0.03(-0.78%)
Nov 03, 2020
3.820
3.980
3.820
3.860
67,683
+0.12(+3.21%)
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
.