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 (%)
Sep 29, 2023
5.550
5.650
5.430
5.450
39,080
-0.09(-1.62%)
Sep 28, 2023
5.550
5.830
5.500
5.540
32,255
+0.04(+0.73%)
Sep 27, 2023
5.380
5.605
5.340
5.500
34,149
+0.13(+2.42%)
Sep 26, 2023
5.340
5.430
5.340
5.370
49,208
-0.06(-1.10%)
Sep 25, 2023
5.450
5.510
5.410
5.430
82,091
+0.00(+0.00%)
Sep 22, 2023
5.500
5.550
5.425
5.430
83,378
-0.11(-1.99%)
Sep 21, 2023
5.390
5.590
5.350
5.540
38,013
+0.16(+2.97%)
Sep 20, 2023
5.460
5.590
5.360
5.380
49,065
-0.12(-2.18%)
Sep 19, 2023
5.370
5.749
5.370
5.500
63,888
+0.07(+1.29%)
Sep 18, 2023
5.700
5.720
5.390
5.430
39,790
-0.20(-3.55%)
Sep 15, 2023
5.570
5.850
5.490
5.630
301,158
+0.05(+0.90%)
Sep 14, 2023
5.510
5.689
5.370
5.580
63,004
+0.14(+2.57%)
Sep 13, 2023
5.440
5.570
5.370
5.440
51,136
+0.04(+0.74%)
Sep 12, 2023
5.300
5.480
5.300
5.400
23,877
+0.08(+1.50%)
Sep 11, 2023
5.290
5.417
5.240
5.320
63,004
+0.08(+1.53%)
Sep 08, 2023
5.270
5.310
5.075
5.240
50,839
+0.02(+0.38%)
Sep 07, 2023
5.320
5.330
5.130
5.220
163,251
-0.11(-2.06%)
Sep 06, 2023
5.190
5.407
5.100
5.330
85,763
+0.07(+1.33%)
Sep 05, 2023
5.380
5.530
5.095
5.260
123,683
-0.12(-2.23%)
Sep 01, 2023
5.390
5.560
5.350
5.380
28,222
+0.04(+0.75%)
Aug 31, 2023
5.470
5.470
5.285
5.340
50,763
-0.13(-2.38%)
Aug 30, 2023
5.550
5.550
5.430
5.470
23,295
-0.03(-0.55%)
Aug 29, 2023
5.400
5.520
5.400
5.500
23,815
+0.08(+1.48%)
Aug 28, 2023
5.450
5.475
5.400
5.420
37,287
-0.03(-0.55%)
Aug 25, 2023
5.550
5.550
5.370
5.450
41,755
-0.04(-0.73%)
Aug 24, 2023
5.600
5.700
5.470
5.490
65,274
-0.11(-1.96%)
Aug 23, 2023
5.560
5.704
5.560
5.600
57,435
-0.02(-0.36%)
Aug 22, 2023
5.650
5.660
5.500
5.620
60,846
-0.02(-0.35%)
Aug 21, 2023
5.670
5.670
5.510
5.640
64,243
-0.06(-1.05%)
Aug 18, 2023
5.570
5.770
5.570
5.700
41,252
+0.07(+1.24%)
Aug 17, 2023
5.850
5.850
5.570
5.630
67,885
-0.18(-3.10%)
Aug 16, 2023
5.670
5.950
5.670
5.810
84,485
+0.15(+2.65%)
Aug 15, 2023
5.690
5.710
5.400
5.660
107,945
-0.05(-0.88%)
Aug 14, 2023
5.650
5.780
5.550
5.710
83,547
+0.09(+1.60%)
Aug 11, 2023
5.500
5.720
5.500
5.620
58,763
+0.12(+2.18%)
Aug 10, 2023
5.400
5.550
5.350
5.500
139,605
+0.13(+2.42%)
Aug 09, 2023
5.330
5.460
5.315
5.370
154,414
+0.05(+0.94%)
Aug 08, 2023
5.400
5.407
5.150
5.320
183,258
-0.05(-0.93%)
Aug 07, 2023
5.600
5.650
5.290
5.370
171,302
-0.22(-3.94%)
Aug 04, 2023
6.100
6.130
5.480
5.590
172,381
-0.53(-8.66%)
Aug 03, 2023
7.000
7.430
5.970
6.120
344,665
-1.62(-20.93%)
Aug 02, 2023
7.760
7.810
7.610
7.740
77,391
-0.05(-0.64%)
Aug 01, 2023
7.760
7.825
7.710
7.790
132,008
+0.05(+0.65%)
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%)
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
.