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
)
8.790
+0.290 (+3.41%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 31, 2023
7.390
7.390
6.980
7.020
64,111
-0.41(-5.52%)
May 30, 2023
7.360
7.540
7.240
7.430
82,806
+0.17(+2.34%)
May 26, 2023
7.450
7.461
7.210
7.260
65,607
-0.13(-1.76%)
May 25, 2023
7.280
7.450
7.190
7.390
65,065
+0.18(+2.50%)
May 24, 2023
7.390
7.390
7.170
7.210
54,408
-0.23(-3.09%)
May 23, 2023
7.220
7.480
7.220
7.440
63,720
+0.21(+2.90%)
May 22, 2023
7.500
7.510
7.230
7.230
140,580
-0.14(-1.90%)
May 19, 2023
7.020
7.500
7.020
7.370
80,332
+0.35(+4.99%)
May 18, 2023
6.900
7.100
6.900
7.020
77,931
+0.02(+0.29%)
May 17, 2023
6.820
7.100
6.820
7.000
46,544
+0.18(+2.64%)
May 16, 2023
6.770
6.930
6.760
6.820
90,448
-0.07(-1.02%)
May 15, 2023
7.000
7.080
6.890
6.890
99,493
-0.14(-1.99%)
May 12, 2023
6.900
7.100
6.900
7.030
72,638
+0.13(+1.88%)
May 11, 2023
6.870
6.950
6.720
6.900
39,933
-0.01(-0.14%)
May 10, 2023
6.920
6.920
6.765
6.910
72,323
+0.07(+1.02%)
May 09, 2023
6.790
6.990
6.770
6.840
74,945
-0.05(-0.73%)
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%)
May 01, 2023
8.190
8.200
7.800
8.020
165,869
-0.10(-1.23%)
Apr 28, 2023
7.880
8.225
7.880
8.120
112,775
+0.32(+4.10%)
Apr 27, 2023
7.550
7.970
7.526
7.800
81,829
+0.22(+2.90%)
Apr 26, 2023
7.610
7.680
7.540
7.580
74,933
-0.10(-1.30%)
Apr 25, 2023
7.780
7.860
7.610
7.680
89,985
-0.12(-1.54%)
Apr 24, 2023
7.870
7.900
7.680
7.800
125,249
-0.07(-0.89%)
Apr 21, 2023
7.790
7.970
7.704
7.870
55,081
+0.08(+1.03%)
Apr 20, 2023
7.930
7.930
7.490
7.790
80,529
-0.17(-2.14%)
Apr 19, 2023
8.150
8.150
7.910
7.960
64,051
-0.13(-1.61%)
Apr 18, 2023
8.130
8.205
8.010
8.090
135,437
-0.04(-0.49%)
Apr 17, 2023
7.910
8.310
7.900
8.130
104,501
+0.32(+4.10%)
Apr 14, 2023
7.630
8.090
7.630
7.810
109,457
+0.22(+2.90%)
Apr 13, 2023
7.650
7.760
7.540
7.590
77,480
+0.03(+0.40%)
Apr 12, 2023
7.500
7.760
7.420
7.560
64,716
-0.06(-0.79%)
Apr 11, 2023
7.560
7.690
7.535
7.620
166,054
-0.03(-0.39%)
Apr 10, 2023
7.230
7.860
7.210
7.650
162,825
+0.23(+3.10%)
Apr 06, 2023
7.440
7.580
7.370
7.420
64,087
+0.00(+0.00%)
Apr 05, 2023
7.280
7.480
7.090
7.420
186,622
+0.21(+2.91%)
Apr 04, 2023
7.170
7.480
7.128
7.210
86,558
-0.05(-0.69%)
Apr 03, 2023
6.680
7.290
6.680
7.260
201,273
+0.48(+7.08%)
Mar 31, 2023
6.620
6.790
6.590
6.780
85,282
+0.18(+2.73%)
Mar 30, 2023
6.630
6.650
6.550
6.600
84,515
+0.02(+0.30%)
Mar 29, 2023
6.570
6.650
6.570
6.580
68,135
+0.03(+0.46%)
Mar 28, 2023
6.500
6.680
6.450
6.550
213,371
+0.03(+0.46%)
Mar 27, 2023
6.650
6.670
6.500
6.520
161,385
-0.13(-1.95%)
Mar 24, 2023
6.020
6.680
5.950
6.650
100,546
+0.58(+9.56%)
Mar 23, 2023
6.040
6.150
6.010
6.070
75,578
+0.04(+0.66%)
Mar 22, 2023
5.500
6.110
5.440
6.030
115,095
+0.51(+9.24%)
Mar 21, 2023
5.470
5.610
5.470
5.520
125,696
+0.08(+1.47%)
Mar 20, 2023
5.430
5.540
5.400
5.440
90,322
+0.06(+1.12%)
Mar 17, 2023
5.600
5.610
5.380
5.380
174,007
-0.24(-4.27%)
Mar 16, 2023
5.640
5.730
5.500
5.620
81,172
+0.02(+0.36%)
Mar 15, 2023
5.700
5.750
5.590
5.600
61,672
-0.24(-4.11%)
Mar 14, 2023
5.700
5.870
5.680
5.840
79,216
+0.17(+3.00%)
Mar 13, 2023
5.530
5.740
5.480
5.670
51,990
+0.10(+1.80%)
Mar 10, 2023
5.530
5.640
5.399
5.570
38,603
+0.04(+0.72%)
Mar 09, 2023
5.610
6.018
5.450
5.530
104,035
+0.18(+3.36%)
Mar 08, 2023
5.350
5.390
5.310
5.350
28,772
-0.02(-0.37%)
Mar 07, 2023
5.360
5.400
5.310
5.370
31,094
+0.02(+0.37%)
Mar 06, 2023
5.390
5.410
5.300
5.350
23,785
-0.05(-0.93%)
Mar 03, 2023
5.350
5.430
5.330
5.400
43,726
+0.06(+1.12%)
Mar 02, 2023
5.370
5.430
5.250
5.340
52,489
-0.06(-1.11%)
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
.