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 (%)
Jul 31, 2023
7.400
7.760
7.360
7.740
61,507
+0.34(+4.59%)
Jul 28, 2023
7.600
7.600
7.350
7.400
39,009
-0.07(-0.94%)
Jul 27, 2023
7.760
7.760
7.400
7.470
49,293
-0.22(-2.86%)
Jul 26, 2023
7.690
7.800
7.580
7.690
72,965
-0.05(-0.65%)
Jul 25, 2023
7.610
7.750
7.590
7.740
70,740
-0.03(-0.39%)
Jul 24, 2023
7.800
7.920
7.710
7.770
121,071
-0.03(-0.38%)
Jul 21, 2023
7.840
7.910
7.700
7.800
106,512
+0.03(+0.39%)
Jul 20, 2023
7.740
7.870
7.680
7.770
51,888
+0.05(+0.65%)
Jul 19, 2023
7.880
7.940
7.670
7.720
89,518
-0.08(-1.03%)
Jul 18, 2023
7.770
7.930
7.750
7.800
89,302
+0.11(+1.43%)
Jul 17, 2023
7.750
7.820
7.610
7.690
97,837
-0.08(-1.03%)
Jul 14, 2023
7.710
7.790
7.569
7.770
72,583
+0.03(+0.39%)
Jul 13, 2023
7.740
7.790
7.660
7.740
67,532
-0.01(-0.13%)
Jul 12, 2023
7.970
7.970
7.720
7.750
75,220
-0.11(-1.40%)
Jul 11, 2023
7.800
7.945
7.740
7.860
94,008
+0.04(+0.51%)
Jul 10, 2023
7.740
7.890
7.640
7.820
106,616
+0.06(+0.77%)
Jul 07, 2023
7.880
7.925
7.740
7.760
206,921
-0.14(-1.77%)
Jul 06, 2023
7.720
7.900
7.620
7.900
136,772
+0.18(+2.33%)
Jul 05, 2023
7.970
7.990
7.662
7.720
129,108
-0.14(-1.78%)
Jul 03, 2023
7.800
7.940
7.722
7.860
66,527
+0.14(+1.81%)
Jun 30, 2023
7.680
7.770
7.620
7.720
100,402
+0.07(+0.92%)
Jun 29, 2023
7.720
7.760
7.570
7.650
82,409
-0.08(-1.03%)
Jun 28, 2023
7.610
7.740
7.520
7.730
105,364
+0.12(+1.58%)
Jun 27, 2023
7.560
7.680
7.470
7.610
123,599
+0.08(+1.06%)
Jun 26, 2023
7.010
7.630
7.010
7.530
303,831
+0.41(+5.76%)
Jun 23, 2023
7.600
7.610
6.890
7.120
2,721,919
-0.57(-7.41%)
Jun 22, 2023
7.810
7.810
7.660
7.690
122,922
-0.08(-1.03%)
Jun 21, 2023
7.630
7.840
7.630
7.770
214,646
+0.03(+0.39%)
Jun 20, 2023
7.540
7.760
7.410
7.740
173,110
+0.27(+3.61%)
Jun 16, 2023
7.640
7.699
7.320
7.470
111,985
-0.24(-3.11%)
Jun 15, 2023
7.470
7.730
7.470
7.710
163,629
+0.82(+11.90%)
May 08, 2023
7.170
7.290
6.750
6.890
144,627
-0.41(-5.62%)
May 05, 2023
6.770
7.400
6.750
7.300
124,555
+0.54(+7.99%)
May 04, 2023
8.050
8.095
6.320
6.760
243,483
-1.40(-17.16%)
May 03, 2023
8.120
8.220
8.050
8.160
150,427
+0.13(+1.62%)
May 02, 2023
8.040
8.060
7.720
8.030
83,169
+0.01(+0.12%)
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
.