Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mistras Group Inc (NY: MG )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 8.310 8.390 8.200 8.340 90,861 +0.02(+0.24%)
May 15, 2024 8.550 8.710 8.300 8.320 80,817 -0.18(-2.12%)
May 14, 2024 9.090 9.090 8.320 8.500 110,781 -0.53(-5.87%)
May 13, 2024 9.150 9.190 9.030 9.030 21,539 -0.12(-1.31%)
May 10, 2024 9.270 9.290 9.090 9.150 34,296 -0.18(-1.93%)
May 09, 2024 8.990 9.370 8.965 9.330 57,286 +0.26(+2.87%)
May 08, 2024 8.780 9.090 8.740 9.070 75,950 +0.27(+3.07%)
May 07, 2024 8.990 9.050 8.770 8.800 60,719 -0.15(-1.68%)
May 06, 2024 9.400 9.400 8.950 8.950 80,442 -0.50(-5.29%)
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%)
Mar 01, 2024 8.620 8.650 8.275 8.350 39,172 -0.30(-3.47%)
Feb 29, 2024 8.870 8.870 8.500 8.650 38,793 -0.05(-0.57%)
Feb 28, 2024 8.730 8.761 8.608 8.700 37,298 -0.03(-0.34%)
Feb 27, 2024 8.650 8.770 8.530 8.730 46,412 +0.13(+1.51%)
Feb 26, 2024 8.450 8.650 8.450 8.600 32,265 +0.07(+0.82%)
Feb 23, 2024 8.310 8.545 8.240 8.530 32,335 +0.20(+2.40%)
Feb 22, 2024 8.230 8.470 8.220 8.330 211,729 +0.06(+0.73%)
Feb 21, 2024 8.490 8.570 8.200 8.270 50,260 -0.32(-3.73%)
Feb 20, 2024 8.750 8.780 8.540 8.590 94,612 -0.21(-2.39%)
Feb 16, 2024 8.750 8.881 8.675 8.800 156,262 -0.02(-0.23%)
Feb 15, 2024 8.470 8.880 8.470 8.820 104,079 +0.35(+4.13%)
Feb 14, 2024 8.000 8.550 7.930 8.470 82,106 +0.56(+7.08%)
Feb 13, 2024 7.880 8.070 7.880 7.910 69,092 -0.18(-2.22%)
Feb 12, 2024 7.950 8.180 7.950 8.090 82,468 +0.10(+1.25%)
Feb 09, 2024 7.900 8.020 7.900 7.990 45,370 +0.12(+1.52%)
Feb 08, 2024 7.821 7.970 7.821 7.870 39,321 +0.00(+0.00%)
Feb 07, 2024 7.800 7.930 7.800 7.870 42,865 +0.04(+0.51%)
Feb 06, 2024 7.850 7.880 7.767 7.830 39,036 -0.01(-0.13%)
Feb 05, 2024 7.770 7.900 7.681 7.840 85,438 +0.03(+0.38%)
Feb 02, 2024 7.750 7.930 7.750 7.810 60,365 -0.06(-0.76%)
Feb 01, 2024 7.880 7.920 7.750 7.870 48,757 +0.10(+1.29%)
Jan 31, 2024 7.850 7.930 7.770 7.770 61,667 -0.08(-1.02%)
Jan 30, 2024 7.830 7.900 7.740 7.850 53,431 +0.00(+0.00%)
Jan 29, 2024 7.850 7.920 7.800 7.850 83,369 -0.06(-0.76%)
Jan 26, 2024 8.100 8.100 7.910 7.910 47,683 -0.11(-1.37%)
Jan 25, 2024 7.980 8.040 7.816 8.020 66,220 +0.17(+2.17%)
Jan 24, 2024 8.150 8.150 7.850 7.850 67,530 -0.17(-2.12%)
Jan 23, 2024 8.150 8.230 8.010 8.020 153,592 -0.13(-1.60%)
Jan 22, 2024 7.790 8.150 7.750 8.150 167,082 +0.45(+5.84%)
Jan 19, 2024 7.750 7.790 7.580 7.700 64,200 +0.03(+0.39%)
Jan 18, 2024 7.540 7.730 7.465 7.670 50,117 +0.14(+1.86%)
Jan 17, 2024 7.530 7.615 7.510 7.530 58,412 -0.10(-1.31%)
Jan 16, 2024 7.630 7.720 7.600 7.630 76,404 -0.11(-1.42%)
Jan 12, 2024 7.700 7.875 7.650 7.740 74,833 +0.08(+1.04%)
Jan 11, 2024 7.570 7.720 7.415 7.660 75,018 +0.03(+0.39%)
Jan 10, 2024 7.660 7.742 7.590 7.630 60,441 -0.15(-1.93%)
Jan 09, 2024 8.010 8.170 7.760 7.780 95,179 -0.24(-2.99%)
Jan 08, 2024 7.880 8.180 7.785 8.020 148,876 +0.22(+2.82%)
Jan 05, 2024 7.420 7.930 7.420 7.800 123,831 +0.27(+3.59%)
Jan 04, 2024 7.350 7.560 7.220 7.530 73,194 +0.23(+3.15%)
Jan 03, 2024 7.250 7.465 7.150 7.300 80,177 +0.02(+0.27%)
Jan 02, 2024 7.200 7.290 7.090 7.280 36,534 -0.04(-0.55%)
Dec 29, 2023 7.350 7.423 7.260 7.320 29,342 -0.06(-0.81%)
Dec 28, 2023 7.420 7.500 7.300 7.380 35,844 +0.02(+0.27%)
Dec 27, 2023 7.270 7.440 7.260 7.360 63,602 +0.11(+1.52%)
Dec 26, 2023 7.260 7.300 7.150 7.250 65,710 +0.04(+0.55%)
Dec 22, 2023 7.200 7.300 7.090 7.210 49,435 +0.02(+0.28%)
Dec 21, 2023 7.070 7.270 6.860 7.190 102,184 +0.15(+2.13%)
Dec 20, 2023 7.020 7.240 6.760 7.040 119,799 +0.04(+0.57%)
Dec 19, 2023 6.850 7.100 6.850 7.000 342,817 +0.04(+0.57%)
Dec 18, 2023 6.980 7.022 6.770 6.960 72,652 -0.02(-0.29%)
Dec 15, 2023 6.900 7.060 6.829 6.980 170,590 +0.11(+1.60%)
Dec 14, 2023 6.900 7.050 6.770 6.870 71,142 +0.13(+1.93%)
Dec 13, 2023 6.440 6.820 6.440 6.740 80,561 +0.28(+4.33%)
Dec 12, 2023 6.620 6.810 6.430 6.460 57,069 -0.12(-1.82%)
Dec 11, 2023 6.500 6.630 6.400 6.580 46,470 -0.01(-0.15%)
Dec 08, 2023 6.620 6.742 6.470 6.590 24,472 +0.00(+0.00%)
Dec 07, 2023 6.360 6.690 6.310 6.590 65,050 +0.20(+3.13%)
Dec 06, 2023 6.600 6.735 6.330 6.390 44,008 -0.21(-3.18%)
Dec 05, 2023 6.620 6.650 6.295 6.600 44,940 +0.02(+0.30%)
Dec 04, 2023 6.650 6.820 6.352 6.580 37,744 -0.12(-1.79%)
Dec 01, 2023 6.600 6.840 6.525 6.700 55,440 +0.08(+1.21%)
Nov 30, 2023 6.670 6.670 6.540 6.620 38,132 +0.04(+0.61%)
Nov 29, 2023 6.600 6.620 6.510 6.580 25,914 +0.10(+1.54%)
Nov 28, 2023 6.880 6.880 6.440 6.480 43,564 -0.36(-5.26%)
Nov 27, 2023 6.800 6.890 6.589 6.840 57,815 +0.00(+0.00%)
Nov 24, 2023 6.700 6.910 6.660 6.840 37,352 +0.20(+3.01%)
Nov 22, 2023 6.460 6.690 6.460 6.640 35,325 +0.22(+3.43%)
Nov 21, 2023 6.500 6.615 6.360 6.420 44,248 -0.14(-2.13%)
Nov 20, 2023 6.610 6.731 6.500 6.560 34,724 -0.11(-1.65%)
Nov 17, 2023 6.690 6.820 6.650 6.670 50,934 -0.01(-0.15%)
Nov 16, 2023 6.720 6.850 6.650 6.680 51,004 -0.03(-0.45%)
Nov 15, 2023 6.810 6.989 6.654 6.710 72,057 -0.02(-0.30%)
Nov 14, 2023 6.440 6.870 6.210 6.730 86,120 +0.43(+6.83%)
Nov 13, 2023 6.000 6.360 5.907 6.300 54,034 +0.30(+5.00%)
Nov 10, 2023 5.930 6.100 5.890 6.000 44,603 +0.11(+1.87%)
Nov 09, 2023 5.890 5.980 5.835 5.890 34,872 +0.02(+0.34%)
Nov 08, 2023 5.980 6.050 5.810 5.870 29,693 -0.10(-1.68%)
Nov 07, 2023 5.840 6.030 5.760 5.970 63,424 +0.14(+2.40%)
Nov 06, 2023 5.850 5.950 5.730 5.830 46,095 -0.11(-1.85%)
Nov 03, 2023 5.750 6.070 5.620 5.940 55,882 +0.62(+11.65%)
Nov 02, 2023 5.450 5.570 5.270 5.320 56,504 -0.07(-1.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.