Singapore markets close in 3 hours 7 minutes

Mistras Group, Inc. (MG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.15-0.03 (-0.37%)
At close: 04:00PM EST
8.15 -0.02 (-0.24%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20218.348.408.148.158.1558,100
06 Dec 20218.118.337.988.188.1888,700
03 Dec 20217.968.067.858.008.0081,300
02 Dec 20217.848.057.837.997.9964,300
01 Dec 20218.188.187.797.817.81108,800
30 Nov 20217.988.057.857.977.9777,900
29 Nov 20218.308.308.058.068.0657,900
26 Nov 20218.328.328.068.158.1567,500
24 Nov 20218.768.768.538.588.5861,200
23 Nov 20218.938.958.668.858.8575,500
22 Nov 20218.899.128.818.858.8573,500
19 Nov 20218.908.998.848.878.8772,600
18 Nov 20219.009.058.898.988.9882,500
17 Nov 20219.169.178.929.009.00136,100
16 Nov 20219.119.289.069.239.2388,500
15 Nov 20219.139.279.089.159.1563,800
12 Nov 20219.019.329.009.159.1575,300
11 Nov 20219.039.188.969.059.0571,200
10 Nov 20219.089.189.009.049.0467,400
09 Nov 20219.249.299.099.149.1456,000
08 Nov 20219.489.489.209.279.27117,500
05 Nov 20219.359.929.359.459.45111,700
04 Nov 20219.539.699.309.389.38110,000
03 Nov 202110.9810.989.489.569.56308,700
02 Nov 202110.9511.2910.4711.0811.08197,300
01 Nov 20219.9610.919.8810.6910.69224,900
29 Oct 20219.619.899.589.829.8283,700
28 Oct 20219.249.489.199.429.4252,700
27 Oct 20219.349.459.199.219.2146,000
26 Oct 20219.489.529.329.389.3852,000
25 Oct 20219.619.729.399.539.5386,900
22 Oct 20219.529.689.439.609.6045,100
21 Oct 20219.429.699.369.489.4829,100
20 Oct 20219.329.579.329.499.4919,200
19 Oct 20219.649.669.319.419.4143,900
18 Oct 20219.519.749.429.569.5645,900
15 Oct 20219.989.989.639.659.6545,800
14 Oct 20219.709.779.559.739.7321,700
13 Oct 20219.549.619.359.609.6053,800
12 Oct 20219.869.869.479.619.6163,400
11 Oct 20219.6810.099.549.869.8673,400
08 Oct 20219.609.819.609.739.7329,400
07 Oct 20219.7710.049.459.619.6175,100
06 Oct 20219.719.779.469.699.69138,800
05 Oct 20219.7810.019.679.859.8545,000
04 Oct 202110.3310.339.619.779.7773,400
01 Oct 202110.2110.3610.0710.3210.3264,000
30 Sep 202110.3010.3610.1010.1610.1681,300
29 Sep 20219.8210.249.6710.2110.2165,600
28 Sep 202110.0910.179.719.889.8860,100
27 Sep 20219.8910.209.7710.0510.0588,900
24 Sep 20219.269.909.269.769.76144,800
23 Sep 20219.109.249.059.199.1974,900
22 Sep 20219.179.259.039.059.0548,400
21 Sep 20219.379.429.059.119.1151,500
20 Sep 20219.009.328.999.309.3096,600
17 Sep 20219.539.609.069.169.16190,900
16 Sep 20219.569.659.319.529.5241,300
15 Sep 20219.409.589.329.499.4953,900
14 Sep 20219.989.999.309.439.4367,300
13 Sep 20219.389.939.359.899.8978,900
10 Sep 20219.629.629.009.169.16124,600
09 Sep 20219.509.639.379.489.4868,200
08 Sep 20219.579.659.309.439.4360,400
07 Sep 20219.8510.149.429.519.51106,700
03 Sep 202110.1410.239.759.779.7734,100
02 Sep 202110.5510.6110.1010.1810.1855,100
01 Sep 202110.7110.8010.3710.5610.5678,800
31 Aug 202110.2410.7310.2410.6110.6191,700
30 Aug 202110.3710.6610.1610.2810.28163,100
27 Aug 20219.5510.089.5510.0010.0046,900
26 Aug 20219.729.859.479.499.4939,800
25 Aug 20219.789.919.669.689.6829,700
24 Aug 20219.9710.069.709.829.8243,500
23 Aug 20219.7210.079.729.959.9531,200
20 Aug 20219.339.739.289.699.6959,400
19 Aug 20219.259.479.129.389.3848,900
18 Aug 20219.509.689.349.359.3536,300
17 Aug 20219.739.799.389.589.5852,500
16 Aug 20219.6110.039.419.949.9452,300
13 Aug 202110.0210.029.629.719.7152,400
12 Aug 202110.4010.479.9810.0010.0068,000
11 Aug 202110.6510.6510.4010.4910.4929,600
10 Aug 202110.2110.7010.0710.6410.6450,900
09 Aug 202110.4410.609.9710.2210.2272,100
06 Aug 202110.3910.6310.2610.3310.3373,900
05 Aug 202110.3010.4610.0510.1310.1360,200
04 Aug 202110.5410.7210.2010.3910.3980,100
03 Aug 202110.7211.3810.5210.5810.58229,100
02 Aug 202110.4610.8010.2210.3210.3252,100
30 Jul 202110.4710.7510.4210.5010.5040,200
29 Jul 202110.6610.7510.4110.4710.4757,400
28 Jul 202110.4010.7410.0510.6010.6074,300
27 Jul 202110.1710.4210.1110.2410.2451,400
26 Jul 202110.1710.4310.1710.3310.3353,600
23 Jul 202110.2710.279.9110.0810.0837,800
22 Jul 202110.5210.559.8810.1110.1178,200
21 Jul 202110.0010.619.9810.5010.5097,200
20 Jul 20219.1710.249.119.959.95104,300
19 Jul 20219.389.739.059.169.1673,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...