Mistras Group, Inc. (MG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 8.89 | 9.10 | 8.86 | 9.08 | 9.08 | 46,900 |
| 18 abr 2024 | 9.17 | 9.17 | 8.74 | 8.94 | 8.94 | 67,100 |
| 17 abr 2024 | 9.31 | 9.31 | 9.01 | 9.10 | 9.10 | 31,800 |
| 16 abr 2024 | 9.10 | 9.85 | 9.01 | 9.31 | 9.31 | 102,000 |
| 15 abr 2024 | 9.00 | 9.31 | 8.85 | 9.19 | 9.19 | 92,400 |
| 12 abr 2024 | 9.21 | 9.24 | 8.93 | 9.05 | 9.05 | 35,300 |
| 11 abr 2024 | 9.10 | 9.39 | 9.00 | 9.34 | 9.34 | 55,200 |
| 10 abr 2024 | 9.20 | 9.40 | 8.35 | 9.15 | 9.15 | 82,400 |
| 09 abr 2024 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | 41,700 |
| 08 abr 2024 | 9.44 | 9.50 | 9.36 | 9.42 | 9.42 | 29,200 |
| 05 abr 2024 | 9.46 | 9.60 | 9.41 | 9.55 | 9.55 | 33,200 |
| 04 abr 2024 | 9.78 | 9.85 | 9.45 | 9.53 | 9.53 | 65,500 |
| 03 abr 2024 | 9.55 | 9.79 | 9.55 | 9.71 | 9.71 | 40,300 |
| 02 abr 2024 | 9.65 | 9.69 | 9.46 | 9.64 | 9.64 | 42,100 |
| 01 abr 2024 | 9.58 | 9.76 | 9.47 | 9.67 | 9.67 | 43,500 |
| 28 mar 2024 | 9.71 | 9.75 | 9.49 | 9.56 | 9.56 | 51,900 |
| 27 mar 2024 | 9.65 | 9.69 | 9.47 | 9.61 | 9.61 | 57,500 |
| 26 mar 2024 | 9.34 | 9.62 | 9.29 | 9.62 | 9.62 | 59,100 |
| 25 mar 2024 | 9.30 | 9.46 | 9.22 | 9.30 | 9.30 | 97,600 |
| 22 mar 2024 | 9.64 | 9.72 | 9.24 | 9.31 | 9.31 | 45,800 |
| 21 mar 2024 | 9.46 | 9.80 | 9.43 | 9.65 | 9.65 | 89,100 |
| 20 mar 2024 | 9.13 | 9.48 | 9.10 | 9.45 | 9.45 | 91,200 |
| 19 mar 2024 | 8.75 | 9.24 | 8.71 | 9.24 | 9.24 | 94,700 |
| 18 mar 2024 | 8.91 | 9.13 | 8.83 | 8.95 | 8.95 | 116,700 |
| 15 mar 2024 | 8.87 | 9.10 | 8.84 | 8.91 | 8.91 | 361,900 |
| 14 mar 2024 | 8.87 | 9.00 | 8.77 | 8.94 | 8.94 | 77,500 |
| 13 mar 2024 | 8.60 | 9.00 | 8.58 | 8.88 | 8.88 | 131,800 |
| 12 mar 2024 | 8.83 | 8.83 | 8.33 | 8.59 | 8.59 | 123,800 |
| 11 mar 2024 | 8.95 | 8.99 | 8.82 | 8.89 | 8.89 | 126,800 |
| 08 mar 2024 | 9.06 | 9.14 | 8.85 | 8.94 | 8.94 | 79,000 |
| 07 mar 2024 | 8.59 | 9.32 | 8.55 | 8.93 | 8.93 | 222,100 |
| 06 mar 2024 | 8.40 | 8.40 | 8.23 | 8.34 | 8.34 | 35,600 |
| 05 mar 2024 | 8.48 | 8.49 | 8.19 | 8.26 | 8.26 | 29,600 |
| 04 mar 2024 | 8.32 | 8.54 | 8.32 | 8.46 | 8.46 | 60,900 |
| 01 mar 2024 | 8.62 | 8.65 | 8.28 | 8.35 | 8.35 | 39,200 |
| 29 feb 2024 | 8.87 | 8.87 | 8.50 | 8.65 | 8.65 | 38,800 |
| 28 feb 2024 | 8.73 | 8.76 | 8.61 | 8.70 | 8.70 | 37,300 |
| 27 feb 2024 | 8.65 | 8.77 | 8.53 | 8.73 | 8.73 | 46,400 |
| 26 feb 2024 | 8.45 | 8.65 | 8.45 | 8.60 | 8.60 | 32,300 |
| 23 feb 2024 | 8.31 | 8.55 | 8.24 | 8.53 | 8.53 | 32,300 |
| 22 feb 2024 | 8.23 | 8.47 | 8.22 | 8.33 | 8.33 | 211,700 |
| 21 feb 2024 | 8.49 | 8.57 | 8.20 | 8.27 | 8.27 | 50,300 |
| 20 feb 2024 | 8.75 | 8.78 | 8.54 | 8.59 | 8.59 | 94,600 |
| 16 feb 2024 | 8.75 | 8.88 | 8.68 | 8.80 | 8.80 | 156,300 |
| 15 feb 2024 | 8.47 | 8.88 | 8.47 | 8.82 | 8.82 | 104,100 |
| 14 feb 2024 | 8.00 | 8.55 | 7.93 | 8.47 | 8.47 | 82,100 |
| 13 feb 2024 | 7.88 | 8.07 | 7.88 | 7.91 | 7.91 | 69,100 |
| 12 feb 2024 | 7.95 | 8.18 | 7.95 | 8.09 | 8.09 | 82,500 |
| 09 feb 2024 | 7.90 | 8.02 | 7.90 | 7.99 | 7.99 | 45,400 |
| 08 feb 2024 | 7.82 | 7.97 | 7.82 | 7.87 | 7.87 | 39,300 |
| 07 feb 2024 | 7.80 | 7.93 | 7.80 | 7.87 | 7.87 | 42,900 |
| 06 feb 2024 | 7.85 | 7.88 | 7.77 | 7.83 | 7.83 | 39,000 |
| 05 feb 2024 | 7.77 | 7.90 | 7.68 | 7.84 | 7.84 | 85,400 |
| 02 feb 2024 | 7.75 | 7.93 | 7.75 | 7.81 | 7.81 | 60,400 |
| 01 feb 2024 | 7.88 | 7.92 | 7.75 | 7.87 | 7.87 | 48,800 |
| 31 ene 2024 | 7.85 | 7.93 | 7.77 | 7.77 | 7.77 | 61,700 |
| 30 ene 2024 | 7.83 | 7.90 | 7.74 | 7.85 | 7.85 | 53,400 |
| 29 ene 2024 | 7.85 | 7.92 | 7.80 | 7.85 | 7.85 | 83,400 |
| 26 ene 2024 | 8.10 | 8.10 | 7.91 | 7.91 | 7.91 | 47,700 |
| 25 ene 2024 | 7.98 | 8.04 | 7.82 | 8.02 | 8.02 | 66,200 |
| 24 ene 2024 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | 67,500 |
| 23 ene 2024 | 8.15 | 8.23 | 8.01 | 8.02 | 8.02 | 153,100 |
| 22 ene 2024 | 7.79 | 8.15 | 7.75 | 8.15 | 8.15 | 167,100 |
| 19 ene 2024 | 7.75 | 7.79 | 7.58 | 7.70 | 7.70 | 64,200 |
| 18 ene 2024 | 7.54 | 7.73 | 7.47 | 7.67 | 7.67 | 50,100 |
| 17 ene 2024 | 7.53 | 7.62 | 7.51 | 7.53 | 7.53 | 58,400 |
| 16 ene 2024 | 7.63 | 7.72 | 7.60 | 7.63 | 7.63 | 76,400 |
| 12 ene 2024 | 7.70 | 7.87 | 7.65 | 7.74 | 7.74 | 74,800 |
| 11 ene 2024 | 7.57 | 7.72 | 7.42 | 7.66 | 7.66 | 75,000 |
| 10 ene 2024 | 7.66 | 7.74 | 7.59 | 7.63 | 7.63 | 60,400 |
| 09 ene 2024 | 8.01 | 8.17 | 7.76 | 7.78 | 7.78 | 95,200 |
| 08 ene 2024 | 7.88 | 8.18 | 7.79 | 8.02 | 8.02 | 148,900 |
| 05 ene 2024 | 7.42 | 7.93 | 7.42 | 7.80 | 7.80 | 123,800 |
| 04 ene 2024 | 7.35 | 7.56 | 7.22 | 7.53 | 7.53 | 73,200 |
| 03 ene 2024 | 7.25 | 7.46 | 7.15 | 7.30 | 7.30 | 80,200 |
| 02 ene 2024 | 7.20 | 7.29 | 7.09 | 7.28 | 7.28 | 36,500 |
| 29 dic 2023 | 7.35 | 7.42 | 7.26 | 7.32 | 7.32 | 29,300 |
| 28 dic 2023 | 7.42 | 7.50 | 7.30 | 7.38 | 7.38 | 35,800 |
| 27 dic 2023 | 7.27 | 7.44 | 7.26 | 7.36 | 7.36 | 63,600 |
| 26 dic 2023 | 7.26 | 7.30 | 7.15 | 7.25 | 7.25 | 65,700 |
| 22 dic 2023 | 7.20 | 7.30 | 7.09 | 7.21 | 7.21 | 49,400 |
| 21 dic 2023 | 7.07 | 7.27 | 6.86 | 7.19 | 7.19 | 102,200 |
| 20 dic 2023 | 7.02 | 7.24 | 6.76 | 7.04 | 7.04 | 119,800 |
| 19 dic 2023 | 6.85 | 7.10 | 6.85 | 7.00 | 7.00 | 342,800 |
| 18 dic 2023 | 6.98 | 7.02 | 6.77 | 6.96 | 6.96 | 72,700 |
| 15 dic 2023 | 6.90 | 7.06 | 6.83 | 6.98 | 6.98 | 170,600 |
| 14 dic 2023 | 6.90 | 7.05 | 6.77 | 6.87 | 6.87 | 71,100 |
| 13 dic 2023 | 6.44 | 6.82 | 6.44 | 6.74 | 6.74 | 80,600 |
| 12 dic 2023 | 6.62 | 6.81 | 6.43 | 6.46 | 6.46 | 57,100 |
| 11 dic 2023 | 6.50 | 6.63 | 6.40 | 6.58 | 6.58 | 46,500 |
| 08 dic 2023 | 6.62 | 6.74 | 6.47 | 6.59 | 6.59 | 24,500 |
| 07 dic 2023 | 6.36 | 6.69 | 6.31 | 6.59 | 6.59 | 65,100 |
| 06 dic 2023 | 6.60 | 6.74 | 6.33 | 6.39 | 6.39 | 44,000 |
| 05 dic 2023 | 6.62 | 6.65 | 6.30 | 6.60 | 6.60 | 44,900 |
| 04 dic 2023 | 6.65 | 6.82 | 6.35 | 6.58 | 6.58 | 37,500 |
| 01 dic 2023 | 6.60 | 6.84 | 6.53 | 6.70 | 6.70 | 55,400 |
| 30 nov 2023 | 6.67 | 6.67 | 6.54 | 6.62 | 6.62 | 38,100 |
| 29 nov 2023 | 6.60 | 6.62 | 6.51 | 6.58 | 6.58 | 25,900 |
| 28 nov 2023 | 6.88 | 6.88 | 6.44 | 6.48 | 6.48 | 43,600 |
| 27 nov 2023 | 6.80 | 6.89 | 6.59 | 6.84 | 6.84 | 57,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.