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
)
9.450
+0.210 (+2.27%)
Official Closing Price
Updated: 6:30 PM EDT, May 3, 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 (%)
May 03, 2024
9.450
9.770
9.350
9.450
71,779
+0.21(+2.27%)
May 02, 2024
9.320
9.450
8.900
9.240
111,898
+0.12(+1.32%)
May 01, 2024
8.670
9.250
8.670
9.120
87,797
+0.37(+4.23%)
Apr 30, 2024
8.890
8.940
8.660
8.750
49,352
-0.19(-2.13%)
Apr 29, 2024
8.990
9.080
8.810
8.940
51,687
-0.01(-0.11%)
Apr 26, 2024
8.850
9.140
8.815
8.950
16,710
+0.13(+1.47%)
Apr 25, 2024
8.800
8.896
8.760
8.820
31,210
-0.11(-1.23%)
Apr 24, 2024
9.150
9.199
8.810
8.930
74,819
-0.31(-3.35%)
Apr 23, 2024
9.070
9.280
9.050
9.240
41,472
+0.12(+1.32%)
Apr 22, 2024
9.110
9.360
9.070
9.120
54,030
+0.04(+0.44%)
Apr 19, 2024
8.890
9.100
8.860
9.080
46,920
+0.14(+1.57%)
Apr 18, 2024
9.170
9.170
8.740
8.940
67,129
-0.16(-1.76%)
Apr 17, 2024
9.310
9.310
9.010
9.100
31,775
-0.21(-2.26%)
Apr 16, 2024
9.100
9.850
9.007
9.310
102,038
+0.12(+1.31%)
Apr 15, 2024
9.000
9.310
8.850
9.190
92,391
+0.14(+1.55%)
Apr 12, 2024
9.210
9.240
8.930
9.050
35,251
-0.29(-3.10%)
Apr 11, 2024
9.100
9.390
9.000
9.340
55,240
+0.19(+2.08%)
Apr 10, 2024
9.200
9.400
8.350
9.150
82,372
-0.20(-2.14%)
Apr 09, 2024
9.500
9.500
9.300
9.350
41,710
-0.07(-0.74%)
Apr 08, 2024
9.440
9.500
9.355
9.420
29,227
-0.13(-1.36%)
Apr 05, 2024
9.460
9.600
9.410
9.550
33,171
+0.02(+0.21%)
Apr 04, 2024
9.780
9.850
9.450
9.530
65,474
-0.18(-1.85%)
Apr 03, 2024
9.550
9.790
9.550
9.710
40,316
+0.07(+0.73%)
Apr 02, 2024
9.650
9.690
9.460
9.640
42,066
-0.03(-0.31%)
Apr 01, 2024
9.580
9.760
9.473
9.670
43,468
+0.11(+1.15%)
Mar 28, 2024
9.710
9.750
9.490
9.560
51,936
-0.05(-0.52%)
Mar 27, 2024
9.650
9.690
9.470
9.610
57,528
-0.01(-0.10%)
Mar 26, 2024
9.340
9.620
9.290
9.620
59,061
+0.32(+3.44%)
Mar 25, 2024
9.300
9.460
9.220
9.300
97,550
-0.01(-0.11%)
Mar 22, 2024
9.640
9.723
9.240
9.310
45,750
-0.34(-3.52%)
Mar 21, 2024
9.460
9.800
9.430
9.650
89,180
+0.20(+2.12%)
Mar 20, 2024
9.130
9.480
9.100
9.450
91,179
+0.21(+2.27%)
Mar 19, 2024
8.750
9.240
8.710
9.240
94,672
+0.29(+3.24%)
Mar 18, 2024
8.910
9.125
8.832
8.950
116,662
+0.04(+0.45%)
Mar 15, 2024
8.870
9.100
8.841
8.910
361,881
-0.03(-0.34%)
Mar 14, 2024
8.870
8.996
8.765
8.940
77,516
+0.06(+0.68%)
Mar 13, 2024
8.600
9.000
8.580
8.880
131,797
+0.29(+3.38%)
Mar 12, 2024
8.830
8.830
8.330
8.590
123,851
-0.30(-3.37%)
Mar 11, 2024
8.950
8.989
8.820
8.890
126,794
-0.05(-0.56%)
Mar 08, 2024
9.060
9.140
8.845
8.940
78,967
+0.01(+0.11%)
Mar 07, 2024
8.590
9.320
8.550
8.930
222,111
+0.59(+7.07%)
Mar 06, 2024
8.400
8.400
8.230
8.340
35,597
+0.08(+0.97%)
Mar 05, 2024
8.480
8.492
8.190
8.260
29,602
-0.20(-2.36%)
Mar 04, 2024
8.320
8.535
8.320
8.460
60,927
+0.11(+1.32%)
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
.