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
)
8.460
+0.020 (+0.24%)
Streaming Delayed Price
Updated: 1:52 PM EDT, Jun 5, 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 (%)
Aug 31, 2022
5.600
5.600
5.515
5.530
23,740
-0.02(-0.36%)
Aug 30, 2022
5.950
5.950
5.516
5.550
23,495
+0.05(+0.91%)
Aug 29, 2022
5.510
5.600
5.490
5.500
59,828
-0.07(-1.26%)
Aug 26, 2022
5.650
5.650
5.510
5.570
84,073
-0.09(-1.59%)
Aug 25, 2022
5.850
5.870
5.660
5.660
23,717
-0.19(-3.25%)
Aug 24, 2022
5.610
5.860
5.570
5.850
110,392
+0.29(+5.22%)
Aug 23, 2022
5.510
5.720
5.510
5.560
42,732
+0.04(+0.72%)
Aug 22, 2022
5.610
5.660
5.520
5.520
54,399
-0.23(-4.00%)
Aug 19, 2022
5.790
5.830
5.750
5.750
49,473
-0.15(-2.54%)
Aug 18, 2022
5.950
6.081
5.900
5.900
36,811
-0.09(-1.50%)
Aug 17, 2022
6.010
6.110
5.940
5.990
88,906
-0.17(-2.76%)
Aug 16, 2022
6.220
6.290
6.110
6.160
29,591
-0.14(-2.22%)
Aug 15, 2022
6.540
6.583
6.250
6.300
38,899
-0.33(-4.98%)
Aug 12, 2022
6.600
6.660
6.490
6.630
20,332
+0.06(+0.91%)
Aug 11, 2022
6.340
6.590
6.340
6.570
18,370
+0.24(+3.79%)
Aug 10, 2022
6.330
6.330
6.250
6.330
21,835
+0.13(+2.10%)
Aug 09, 2022
6.280
6.310
6.100
6.200
295,527
-0.15(-2.36%)
Aug 08, 2022
6.450
6.625
6.350
6.350
60,465
-0.27(-4.08%)
Aug 05, 2022
6.510
6.720
6.300
6.620
50,236
+0.10(+1.53%)
Aug 04, 2022
6.600
6.715
6.330
6.520
43,358
+0.06(+0.93%)
Aug 03, 2022
6.450
6.560
6.300
6.460
100,642
+0.11(+1.73%)
Aug 02, 2022
6.290
6.460
6.120
6.350
41,217
+0.09(+1.44%)
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
.