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
)
8.340
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2022
3.987
3.987
3.880
3.940
30,672
-0.02(-0.51%)
Nov 29, 2022
3.940
3.980
3.880
3.960
64,234
-0.02(-0.50%)
Nov 28, 2022
4.137
4.137
3.899
3.980
30,251
-0.06(-1.49%)
Nov 25, 2022
3.960
4.040
3.940
4.040
3,223
+0.12(+3.06%)
Nov 23, 2022
3.950
4.040
3.860
3.920
33,296
-0.02(-0.51%)
Nov 22, 2022
3.870
4.020
3.840
3.940
33,219
+0.10(+2.60%)
Nov 21, 2022
4.100
4.190
3.800
3.840
117,597
-0.28(-6.80%)
Nov 18, 2022
4.160
4.230
4.120
4.120
5,015
+0.00(+0.00%)
Nov 17, 2022
4.120
4.160
4.030
4.120
113,847
-0.02(-0.48%)
Nov 16, 2022
4.260
4.260
4.100
4.140
15,824
-0.14(-3.27%)
Nov 15, 2022
4.290
4.317
4.260
4.280
44,266
+0.09(+2.15%)
Nov 14, 2022
4.260
4.370
4.170
4.190
37,693
-0.07(-1.64%)
Nov 11, 2022
4.270
4.363
4.240
4.260
30,152
-0.04(-0.93%)
Nov 10, 2022
4.190
4.330
4.190
4.300
26,761
+0.19(+4.62%)
Nov 09, 2022
4.400
4.420
3.380
4.110
349,988
-0.32(-7.22%)
Nov 08, 2022
4.611
4.611
4.420
4.430
69,660
-0.16(-3.49%)
Nov 07, 2022
4.470
4.600
4.470
4.590
27,498
+0.09(+2.00%)
Nov 04, 2022
4.450
4.600
4.390
4.500
76,967
+0.04(+0.90%)
Nov 03, 2022
4.640
4.670
4.300
4.460
111,031
-0.68(-13.23%)
Nov 02, 2022
5.150
5.420
5.130
5.140
32,854
-0.01(-0.19%)
Nov 01, 2022
4.680
5.190
4.680
5.150
81,778
+0.55(+11.96%)
Oct 31, 2022
4.650
4.730
4.500
4.600
779,552
-0.18(-3.77%)
Oct 28, 2022
4.820
4.835
4.740
4.780
161,298
+0.01(+0.21%)
Oct 27, 2022
4.890
4.961
4.740
4.770
16,171
+0.03(+0.63%)
Oct 26, 2022
4.720
4.805
4.700
4.740
10,953
+0.00(+0.00%)
Oct 25, 2022
4.650
4.820
4.650
4.740
19,283
+0.08(+1.72%)
Oct 24, 2022
4.940
4.940
4.630
4.660
40,441
-0.22(-4.51%)
Oct 21, 2022
4.740
4.880
4.740
4.880
20,522
+0.11(+2.31%)
Oct 20, 2022
4.740
4.869
4.710
4.770
12,513
-0.01(-0.21%)
Oct 19, 2022
4.700
4.806
4.700
4.780
18,129
+0.01(+0.21%)
Oct 18, 2022
4.650
4.800
4.650
4.770
36,052
+0.16(+3.47%)
Oct 17, 2022
4.540
4.620
4.520
4.610
13,564
+0.20(+4.54%)
Oct 14, 2022
4.770
4.770
4.355
4.410
38,845
-0.29(-6.17%)
Oct 13, 2022
4.670
4.767
4.570
4.700
9,948
+0.22(+4.91%)
Oct 12, 2022
4.760
4.760
4.450
4.480
49,442
-0.22(-4.68%)
Oct 11, 2022
4.770
4.850
4.640
4.700
40,509
-0.05(-1.05%)
Oct 10, 2022
4.850
4.850
4.700
4.750
16,924
-0.04(-0.84%)
Oct 07, 2022
4.750
4.830
4.680
4.790
23,370
+0.02(+0.42%)
Oct 06, 2022
4.730
4.810
4.690
4.770
17,343
-0.01(-0.21%)
Oct 05, 2022
4.730
4.801
4.725
4.780
7,612
+0.02(+0.42%)
Oct 04, 2022
4.780
4.896
4.700
4.760
33,906
+0.11(+2.37%)
Oct 03, 2022
4.450
4.660
4.450
4.650
41,927
+0.19(+4.26%)
Sep 30, 2022
4.480
4.560
4.390
4.460
37,706
-0.05(-1.11%)
Sep 29, 2022
4.520
4.550
4.450
4.510
32,529
-0.10(-2.17%)
Sep 28, 2022
4.560
4.690
4.545
4.610
17,652
+0.03(+0.66%)
Sep 27, 2022
4.840
4.840
4.520
4.580
53,837
-0.19(-3.98%)
Sep 26, 2022
4.790
4.850
4.740
4.770
48,561
-0.05(-1.04%)
Sep 23, 2022
4.780
4.860
4.710
4.820
54,281
+0.02(+0.42%)
Sep 22, 2022
4.730
4.840
4.708
4.800
34,262
+0.04(+0.84%)
Sep 21, 2022
4.730
4.870
4.730
4.760
28,654
-0.01(-0.21%)
Sep 20, 2022
4.780
4.810
4.716
4.770
25,494
-0.11(-2.25%)
Sep 19, 2022
4.770
4.995
4.770
4.880
43,860
+0.11(+2.31%)
Sep 16, 2022
4.880
4.890
4.716
4.770
127,214
+0.06(+1.27%)
Sep 15, 2022
4.700
4.740
4.640
4.710
75,168
+0.01(+0.21%)
Sep 14, 2022
4.740
4.820
4.650
4.700
35,143
-0.08(-1.67%)
Sep 13, 2022
4.880
4.981
4.700
4.780
53,503
-0.18(-3.63%)
Sep 12, 2022
5.120
5.127
4.955
4.960
64,275
-0.11(-2.17%)
Sep 09, 2022
5.030
5.184
5.000
5.070
49,963
+0.01(+0.20%)
Sep 08, 2022
5.180
5.230
5.000
5.060
38,057
-0.14(-2.69%)
Sep 07, 2022
5.300
5.300
5.088
5.200
183,505
-0.11(-2.07%)
Sep 06, 2022
5.460
5.460
5.270
5.310
48,223
-0.10(-1.85%)
Sep 02, 2022
5.470
5.470
5.360
5.410
36,918
-0.02(-0.37%)
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
.