Canada markets closed

Mistras Group, Inc. (MG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.35-0.06 (-0.58%)
At close: 4:00PM EDT

10.35 +0.04 (0.39%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202110.3710.5510.3310.3510.3537,709
May 17, 202110.5710.6210.1610.4110.4157,200
May 14, 202110.4110.7510.2610.5810.58114,800
May 13, 20219.8310.269.7110.2310.23174,100
May 12, 20219.9510.039.349.519.51193,700
May 11, 20219.8610.289.6210.1110.11125,700
May 10, 202110.7310.869.9310.0910.09189,200
May 07, 202111.4011.4010.8210.8510.85102,100
May 06, 202111.8011.8010.5511.4011.40258,000
May 05, 202111.9411.9411.2311.7411.7478,800
May 04, 202112.0312.0911.6511.8711.87147,500
May 03, 202111.2512.1911.1112.0712.07137,100
Apr. 30, 202110.6411.2410.6411.1311.13153,000
Apr. 29, 202111.0011.1010.6310.8710.8763,800
Apr. 28, 202110.8011.0110.7110.9210.9245,000
Apr. 27, 202110.9110.9210.5510.7610.7660,000
Apr. 26, 202111.0911.4610.8210.8910.8951,400
Apr. 23, 202110.5711.1110.5711.0511.0575,300
Apr. 22, 202110.8210.8610.3210.5110.5188,000
Apr. 21, 202110.3611.0210.1810.8010.8060,800
Apr. 20, 202110.9511.1010.2810.4810.4878,900
Apr. 19, 202111.1911.2910.6810.9910.9987,900
Apr. 16, 202111.5711.7711.1411.2711.2784,700
Apr. 15, 202111.5411.6911.2711.4711.4751,200
Apr. 14, 202111.2311.7411.2311.4111.4146,400
Apr. 13, 202111.3811.4311.0311.2311.2373,700
Apr. 12, 202111.1711.7211.1511.4711.4785,500
Apr. 09, 202111.1811.6510.9311.2011.2096,000
Apr. 08, 202111.5211.5210.8611.0811.08107,100
Apr. 07, 202111.8712.0211.2611.4911.49266,100
Apr. 06, 202111.8112.3711.6411.8211.82127,400
Apr. 05, 202111.8511.9711.5411.8211.82157,300
Apr. 01, 202111.7111.8411.3011.7011.70114,800
Mar. 31, 202111.2511.7011.0511.4111.41224,300
Mar. 30, 202110.8611.3710.7611.2111.21193,800
Mar. 29, 202110.7511.4310.5710.7510.75107,500
Mar. 26, 202110.9211.3910.8610.9910.99138,900
Mar. 25, 202110.2410.9210.1210.8010.80101,300
Mar. 24, 202110.4010.969.9810.4710.47153,300
Mar. 23, 202110.8211.0310.0410.3410.34228,900
Mar. 22, 202111.6411.7210.8711.0611.06150,300
Mar. 19, 202110.8011.9010.1111.4011.40381,000
Mar. 18, 202111.5511.7410.8710.9010.90204,000
Mar. 17, 202110.7512.5710.4911.7811.78875,600
Mar. 16, 202110.5810.689.7910.4010.40142,100
Mar. 15, 202110.7410.9510.2310.7210.72137,100
Mar. 12, 202110.3010.829.9710.7410.7491,600
Mar. 11, 202110.0610.7010.0610.3510.35148,200
Mar. 10, 20219.8710.559.8710.0010.00123,500
Mar. 09, 202110.0010.009.449.819.81105,400
Mar. 08, 20219.889.989.489.889.88203,800
Mar. 05, 20219.279.809.089.729.72279,100
Mar. 04, 20219.099.278.819.059.05164,500
Mar. 03, 20218.879.328.859.049.04142,100
Mar. 02, 20218.558.858.458.728.7294,300
Mar. 01, 20218.258.688.098.628.62137,700
Feb. 26, 20217.898.257.757.967.96110,900
Feb. 25, 20218.098.117.797.887.8885,000
Feb. 24, 20217.868.257.618.048.04105,100
Feb. 23, 20218.268.267.627.737.73139,800
Feb. 22, 20217.628.487.588.338.33160,100
Feb. 19, 20217.667.847.587.717.71128,600
Feb. 18, 20217.717.727.357.607.6076,500
Feb. 17, 20217.827.967.547.857.8575,300
Feb. 16, 20217.948.107.707.917.9197,900
Feb. 12, 20218.088.087.717.927.9276,700
Feb. 11, 20217.968.197.778.068.0671,300
Feb. 10, 20218.508.607.847.987.98114,100
Feb. 09, 20218.148.327.878.318.31252,400
Feb. 08, 20217.548.177.548.128.12140,100
Feb. 05, 20217.767.867.427.617.61124,000
Feb. 04, 20217.557.857.447.757.7585,300
Feb. 03, 20217.417.557.077.427.42154,700
Feb. 02, 20217.227.386.827.357.3573,500
Feb. 01, 20217.037.146.697.087.08163,800
Jan. 29, 20217.197.246.666.916.91149,200
Jan. 28, 20217.007.416.957.267.26114,200
Jan. 27, 20217.387.396.846.936.93192,500
Jan. 26, 20218.408.477.387.387.38255,900
Jan. 25, 20218.378.508.218.328.32158,400
Jan. 22, 20218.158.528.068.498.4988,300
Jan. 21, 20218.338.418.008.228.22114,700
Jan. 20, 20218.668.728.048.318.31192,600
Jan. 19, 20218.328.658.208.638.6386,500
Jan. 15, 20218.488.668.108.298.2992,200
Jan. 14, 20218.779.138.678.718.7199,200
Jan. 13, 20219.369.368.558.698.69197,900
Jan. 12, 20218.519.288.519.259.25212,300
Jan. 11, 20217.898.507.868.498.49134,800
Jan. 08, 20218.218.217.868.058.05119,900
Jan. 07, 20218.008.167.798.108.10181,300
Jan. 06, 20217.648.227.607.957.95177,400
Jan. 05, 20217.067.656.997.467.46175,000
Jan. 04, 20217.767.766.897.137.13166,600
Dec. 31, 20207.587.977.547.767.76137,000
Dec. 30, 20207.537.747.417.607.60131,700
Dec. 29, 20207.607.667.467.537.53133,900
Dec. 28, 20207.687.687.427.607.60128,300
Dec. 24, 20207.917.917.427.657.6581,100
Dec. 23, 20207.948.167.607.827.82201,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...