Mistras Group Inc (NY: MG )

9.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.96 14.96 14.57 14.60 72,800 -0.28(-1.88%)
Aug 29, 2019 14.85 14.94 14.85 14.88 41,065 +0.19(+1.29%)
Aug 28, 2019 14.82 14.83 14.67 14.69 92,455 -0.14(-0.94%)
Aug 27, 2019 15.07 15.11 14.78 14.83 83,545 -0.19(-1.26%)
Aug 26, 2019 15.15 15.19 14.89 15.02 72,995 +0.01(+0.07%)
Aug 23, 2019 15.35 15.48 14.93 15.01 63,500 -0.43(-2.78%)
Aug 22, 2019 15.67 15.73 15.43 15.44 30,262 -0.24(-1.53%)
Aug 21, 2019 15.51 15.75 15.41 15.68 89,989 +0.29(+1.88%)
Aug 20, 2019 15.64 15.71 15.35 15.39 47,120 -0.35(-2.22%)
Aug 19, 2019 15.72 16.01 15.63 15.74 85,988 +0.15(+0.96%)
Aug 16, 2019 15.68 15.94 15.54 15.59 129,600 -0.01(-0.06%)
Aug 15, 2019 15.64 15.88 15.44 15.60 81,055 -0.02(-0.13%)
Aug 14, 2019 15.87 15.95 15.42 15.62 135,627 -0.41(-2.56%)
Aug 13, 2019 16.08 16.54 16.03 16.03 55,305 -0.11(-0.68%)
Aug 12, 2019 16.27 16.27 16.06 16.14 57,279 -0.26(-1.59%)
Aug 09, 2019 16.56 16.75 16.35 16.40 73,300 -0.23(-1.38%)
Aug 08, 2019 16.47 16.80 16.45 16.63 95,455 +0.31(+1.90%)
Aug 07, 2019 16.40 16.49 16.13 16.32 100,689 -0.18(-1.09%)
Aug 06, 2019 14.93 16.95 14.93 16.50 219,581 +2.15(+14.98%)
Aug 05, 2019 14.47 14.52 14.04 14.35 62,158 -0.38(-2.58%)
Aug 02, 2019 15.07 15.07 14.69 14.73 46,600 -0.42(-2.77%)
Aug 01, 2019 15.14 15.54 15.09 15.15 71,025 -0.01(-0.07%)
Jul 31, 2019 15.06 15.63 15.05 15.16 99,994 +0.10(+0.66%)
Jul 30, 2019 14.82 15.13 14.82 15.06 169,690 +0.11(+0.74%)
Jul 29, 2019 14.97 15.07 14.94 14.95 106,734 -0.05(-0.33%)
Jul 26, 2019 15.09 15.13 14.96 15.00 49,100 -0.04(-0.27%)
Jul 25, 2019 15.00 15.43 15.00 15.04 45,404 -0.04(-0.27%)
Jul 24, 2019 14.83 15.19 14.83 15.08 66,474 +0.23(+1.55%)
Jul 23, 2019 14.86 14.97 14.82 14.85 32,494 +0.03(+0.20%)
Jul 22, 2019 14.89 15.00 14.81 14.82 22,424 -0.07(-0.47%)
Jul 19, 2019 14.94 15.15 14.83 14.89 41,400 -0.07(-0.47%)
Jul 18, 2019 14.98 15.12 14.86 14.96 34,603 -0.01(-0.07%)
Jul 17, 2019 14.97 15.11 14.89 14.97 51,127 -0.03(-0.20%)
Jul 16, 2019 14.92 15.09 14.80 15.00 87,507 +0.06(+0.40%)
Jul 15, 2019 14.98 14.98 14.78 14.94 37,592 +0.03(+0.20%)
Jul 12, 2019 14.81 15.02 14.79 14.91 46,800 +0.08(+0.54%)
Jul 11, 2019 14.96 14.96 14.75 14.83 40,989 +0.01(+0.07%)
Jul 10, 2019 14.88 14.88 14.74 14.82 38,374 +0.05(+0.34%)
Jul 09, 2019 14.94 14.94 14.54 14.77 57,619 -0.17(-1.14%)
Jul 08, 2019 15.04 15.04 14.84 14.94 52,573 -0.11(-0.73%)
Jul 05, 2019 15.08 15.21 14.90 15.05 36,100 -0.03(-0.20%)
Jul 03, 2019 14.79 15.10 14.67 15.08 31,200 +0.37(+2.52%)
Jul 02, 2019 14.68 15.19 14.58 14.71 73,493 +0.07(+0.48%)
Jul 01, 2019 14.43 14.65 14.43 14.64 148,749 +0.27(+1.88%)
Jun 28, 2019 14.51 14.89 14.37 14.37 637,800 -0.07(-0.48%)
Jun 27, 2019 14.08 14.44 14.08 14.44 93,448 +0.42(+3.00%)
Jun 26, 2019 14.20 14.31 13.93 14.02 64,127 -0.13(-0.92%)
Jun 25, 2019 13.89 14.20 13.89 14.15 66,062 +0.28(+2.02%)
Jun 24, 2019 13.97 13.99 13.77 13.87 57,444 -0.10(-0.72%)
Jun 21, 2019 13.97 14.06 13.83 13.97 64,200 -0.08(-0.57%)
Jun 20, 2019 13.92 14.17 13.92 14.05 51,326 +0.23(+1.66%)
Jun 19, 2019 13.68 13.82 13.52 13.82 41,548 +0.12(+0.88%)
Jun 18, 2019 13.64 13.86 13.64 13.70 35,111 +0.17(+1.26%)
Jun 17, 2019 13.74 13.78 13.53 13.53 32,185 -0.19(-1.38%)
Jun 14, 2019 13.75 13.90 13.71 13.72 43,600 -0.01(-0.07%)
Jun 13, 2019 13.60 13.95 13.60 13.73 62,339 +0.17(+1.25%)
Jun 12, 2019 13.66 13.70 13.54 13.56 43,607 -0.04(-0.29%)
Jun 11, 2019 13.83 13.83 13.50 13.60 41,172 -0.12(-0.87%)
Jun 10, 2019 13.86 14.20 13.68 13.72 59,896 -0.06(-0.44%)
Jun 07, 2019 13.75 13.90 13.55 13.78 45,300 +0.11(+0.80%)
Jun 06, 2019 13.91 14.02 13.48 13.67 71,695 -0.13(-0.94%)
Jun 05, 2019 14.13 14.19 13.64 13.80 80,146 -0.28(-1.99%)
Jun 04, 2019 14.03 14.14 13.89 14.08 75,539 +0.24(+1.73%)
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.