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
)
8.550
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2021
7.980
8.050
7.850
7.970
77,924
-0.09(-1.12%)
Nov 29, 2021
8.300
8.300
8.045
8.060
57,862
-0.09(-1.10%)
Nov 26, 2021
8.320
8.320
8.060
8.150
67,456
-0.43(-5.01%)
Nov 24, 2021
8.760
8.761
8.530
8.580
61,177
-0.27(-3.05%)
Nov 23, 2021
8.930
8.950
8.660
8.850
75,469
+0.00(+0.00%)
Nov 22, 2021
8.890
9.120
8.810
8.850
73,501
-0.02(-0.23%)
Nov 19, 2021
8.900
8.990
8.840
8.870
72,644
-0.11(-1.22%)
Nov 18, 2021
9.000
9.010
8.910
8.980
82,517
-0.02(-0.22%)
Nov 17, 2021
9.160
9.166
8.920
9.000
136,127
-0.23(-2.49%)
Nov 16, 2021
9.110
9.275
9.060
9.230
87,508
+0.08(+0.87%)
Nov 15, 2021
9.130
9.270
9.080
9.150
63,820
+0.00(+0.00%)
Nov 12, 2021
9.010
9.320
9.000
9.150
75,315
+0.10(+1.10%)
Nov 11, 2021
9.030
9.180
8.960
9.050
71,241
+0.01(+0.11%)
Nov 10, 2021
9.080
9.040
67,437
-0.10(-1.09%)
Nov 09, 2021
9.240
9.288
9.090
9.140
55,994
-0.13(-1.40%)
Nov 08, 2021
9.480
9.480
9.195
9.270
117,488
-0.18(-1.90%)
Nov 05, 2021
9.350
9.920
9.350
9.450
111,651
+0.07(+0.75%)
Nov 04, 2021
9.530
9.690
9.300
9.380
109,970
-0.18(-1.88%)
Nov 03, 2021
10.98
10.98
9.480
9.560
308,678
-1.52(-13.72%)
Nov 02, 2021
10.95
11.29
10.47
11.08
197,308
+0.39(+3.65%)
Nov 01, 2021
9.960
10.91
9.820
10.69
224,900
+0.87(+8.86%)
Oct 29, 2021
9.610
9.887
9.580
9.820
83,656
+0.40(+4.25%)
Oct 28, 2021
9.240
9.480
9.186
9.420
52,718
+0.21(+2.28%)
Oct 27, 2021
9.340
9.445
9.190
9.210
45,994
-0.17(-1.81%)
Oct 26, 2021
9.480
9.380
52,026
-0.15(-1.57%)
Oct 25, 2021
9.610
9.720
9.390
9.530
86,896
-0.07(-0.73%)
Oct 22, 2021
9.520
9.680
9.430
9.600
45,135
+0.12(+1.27%)
Oct 21, 2021
9.420
9.690
9.360
9.480
29,091
-0.01(-0.11%)
Oct 20, 2021
9.320
9.570
9.320
9.490
19,241
+0.08(+0.85%)
Oct 19, 2021
9.640
9.660
9.310
9.410
43,888
-0.15(-1.57%)
Oct 18, 2021
9.510
9.740
9.420
9.560
45,861
-0.09(-0.93%)
Oct 15, 2021
9.980
9.980
9.630
9.650
45,804
-0.08(-0.82%)
Oct 14, 2021
9.700
9.770
9.550
9.730
21,651
+0.13(+1.35%)
Oct 13, 2021
9.540
9.610
9.350
9.600
53,838
-0.01(-0.10%)
Oct 12, 2021
9.860
9.860
9.470
9.610
63,425
-0.25(-2.54%)
Oct 11, 2021
9.680
10.09
9.540
9.860
73,383
+0.13(+1.34%)
Oct 08, 2021
9.600
9.810
9.600
9.730
29,426
+0.12(+1.25%)
Oct 07, 2021
9.770
10.04
9.450
9.610
75,114
-0.08(-0.83%)
Oct 06, 2021
9.710
9.770
9.456
9.690
138,796
-0.16(-1.62%)
Oct 05, 2021
9.780
10.01
9.670
9.850
44,960
+0.08(+0.82%)
Oct 04, 2021
10.33
10.33
9.610
9.770
73,420
-0.55(-5.33%)
Oct 01, 2021
10.21
10.36
10.07
10.32
63,980
+0.16(+1.57%)
Sep 30, 2021
10.30
10.36
10.10
10.16
81,317
-0.05(-0.49%)
Sep 29, 2021
9.820
10.24
9.670
10.21
65,556
+0.33(+3.34%)
Sep 28, 2021
10.09
10.17
9.710
9.880
60,131
-0.17(-1.69%)
Sep 27, 2021
9.890
10.20
9.770
10.05
88,936
+0.29(+2.97%)
Sep 24, 2021
9.260
9.900
9.260
9.760
144,809
+0.57(+6.20%)
Sep 23, 2021
9.100
9.240
9.050
9.190
74,903
+0.14(+1.55%)
Sep 22, 2021
9.170
9.251
9.030
9.050
48,436
-0.06(-0.66%)
Sep 21, 2021
9.370
9.420
9.050
9.110
51,522
-0.19(-2.04%)
Sep 20, 2021
9.000
9.320
8.985
9.300
96,589
+0.14(+1.53%)
Sep 17, 2021
9.530
9.600
9.110
9.160
190,916
-0.36(-3.78%)
Sep 16, 2021
9.560
9.650
9.310
9.520
41,331
+0.03(+0.32%)
Sep 15, 2021
9.400
9.580
9.320
9.490
53,918
+0.06(+0.64%)
Sep 14, 2021
9.980
9.990
9.300
9.430
67,331
-0.46(-4.65%)
Sep 13, 2021
9.380
9.930
9.350
9.890
78,917
+0.73(+7.97%)
Sep 10, 2021
9.620
9.620
9.000
9.160
124,629
-0.32(-3.38%)
Sep 09, 2021
9.500
9.630
9.370
9.480
68,245
+0.05(+0.53%)
Sep 08, 2021
9.570
9.650
9.300
9.430
60,352
-0.08(-0.84%)
Sep 07, 2021
9.850
10.14
9.420
9.510
106,748
-0.26(-2.66%)
Sep 03, 2021
10.14
10.23
9.750
9.770
34,099
-0.41(-4.03%)
Sep 02, 2021
10.55
10.61
10.10
10.18
55,069
-0.38(-3.60%)
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
.