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 )

8.740 +0.130 (+1.51%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Nov 30, 2020 5.700 5.700 5.150 5.220 155,852 -0.57(-9.84%)
Nov 27, 2020 6.020 6.040 5.520 5.790 97,900 -0.21(-3.50%)
Nov 25, 2020 5.380 6.120 5.360 6.000 241,900 +0.59(+10.91%)
Nov 24, 2020 5.160 5.430 5.050 5.410 288,256 +0.39(+7.77%)
Nov 23, 2020 4.940 5.060 4.800 5.020 158,752 +0.10(+2.03%)
Nov 20, 2020 4.890 4.970 4.700 4.920 115,000 -0.04(-0.81%)
Nov 19, 2020 4.990 5.010 4.740 4.960 101,342 -0.03(-0.60%)
Nov 18, 2020 5.040 5.095 4.740 4.990 166,719 -0.03(-0.60%)
Nov 17, 2020 4.860 5.060 4.720 5.020 171,352 +0.11(+2.24%)
Nov 16, 2020 4.800 5.000 4.640 4.910 297,426 +0.51(+11.59%)
Nov 13, 2020 4.240 4.410 4.140 4.400 129,600 +0.17(+4.02%)
Nov 12, 2020 4.530 4.580 4.200 4.230 112,741 -0.38(-8.24%)
Nov 11, 2020 4.800 4.870 4.500 4.610 113,922 -0.12(-2.54%)
Nov 10, 2020 4.700 4.890 4.330 4.730 239,152 +0.01(+0.21%)
Nov 09, 2020 4.300 4.890 4.300 4.720 363,595 +0.71(+17.71%)
Nov 06, 2020 4.050 4.075 3.980 4.010 80,800 -0.04(-0.99%)
Nov 05, 2020 3.840 4.200 3.780 4.050 143,621 +0.22(+5.74%)
Nov 04, 2020 3.780 3.900 3.730 3.830 125,851 -0.03(-0.78%)
Nov 03, 2020 3.820 3.980 3.820 3.860 67,683 +0.12(+3.21%)
Nov 02, 2020 3.720 3.810 3.690 3.740 118,752 +0.02(+0.54%)
Oct 30, 2020 3.800 3.830 3.720 3.720 170,400 -0.11(-2.87%)
Oct 29, 2020 3.800 3.860 3.780 3.830 89,657 +0.02(+0.52%)
Oct 28, 2020 3.800 3.870 3.770 3.810 166,049 -0.04(-1.04%)
Oct 27, 2020 3.860 3.910 3.820 3.850 88,904 -0.04(-1.03%)
Oct 26, 2020 3.930 3.980 3.850 3.890 181,151 -0.05(-1.27%)
Oct 23, 2020 3.980 4.048 3.920 3.940 43,500 -0.01(-0.25%)
Oct 22, 2020 4.000 4.060 3.890 3.950 99,718 -0.04(-1.00%)
Oct 21, 2020 3.940 4.040 3.900 3.990 78,194 +0.04(+1.01%)
Oct 20, 2020 3.870 3.980 3.840 3.950 203,641 +0.09(+2.33%)
Oct 19, 2020 3.950 3.950 3.800 3.860 116,601 -0.03(-0.77%)
Oct 16, 2020 3.930 4.030 3.830 3.890 118,300 -0.06(-1.52%)
Oct 15, 2020 3.870 3.970 3.830 3.950 43,312 +0.01(+0.25%)
Oct 14, 2020 4.000 4.070 3.930 3.940 64,650 -0.03(-0.76%)
Oct 13, 2020 3.860 4.080 3.840 3.970 165,765 +0.05(+1.28%)
Oct 12, 2020 4.030 4.060 3.760 3.920 376,412 -0.14(-3.45%)
Oct 09, 2020 4.180 4.200 4.020 4.060 85,300 -0.09(-2.17%)
Oct 08, 2020 4.030 4.170 3.930 4.150 134,589 +0.19(+4.80%)
Oct 07, 2020 3.930 4.014 3.800 3.960 177,904 +0.03(+0.76%)
Oct 06, 2020 4.060 4.090 3.910 3.930 88,504 -0.10(-2.48%)
Oct 05, 2020 4.100 4.139 4.010 4.030 157,455 +0.06(+1.51%)
Oct 02, 2020 3.880 4.060 3.850 3.970 143,100 -0.04(-1.00%)
Oct 01, 2020 3.930 4.030 3.880 4.010 123,787 +0.10(+2.56%)
Sep 30, 2020 3.960 4.060 3.890 3.910 132,994 -0.02(-0.51%)
Sep 29, 2020 4.160 4.170 3.850 3.930 172,008 -0.21(-5.07%)
Sep 28, 2020 4.070 4.330 4.070 4.140 103,102 +0.16(+4.02%)
Sep 25, 2020 3.820 4.005 3.810 3.980 131,500 +0.12(+3.11%)
Sep 24, 2020 3.790 3.950 3.710 3.860 153,504 +0.08(+2.12%)
Sep 23, 2020 3.840 3.900 3.750 3.780 242,335 -0.06(-1.56%)
Sep 22, 2020 3.980 4.010 3.750 3.840 239,359 -0.10(-2.54%)
Sep 21, 2020 4.120 4.190 3.940 3.940 255,502 -0.30(-7.08%)
Sep 18, 2020 4.220 4.480 4.160 4.240 334,200 +0.08(+1.92%)
Sep 17, 2020 4.100 4.200 4.030 4.160 164,459 +0.00(+0.00%)
Sep 16, 2020 4.060 4.290 4.000 4.160 272,169 +0.16(+4.00%)
Sep 15, 2020 4.080 4.139 3.950 4.000 174,815 -0.06(-1.48%)
Sep 14, 2020 3.900 4.145 3.900 4.060 149,987 +0.14(+3.57%)
Sep 11, 2020 4.040 4.040 3.910 3.920 296,700 -0.08(-2.00%)
Sep 10, 2020 4.090 4.150 4.000 4.000 172,437 -0.08(-1.96%)
Sep 09, 2020 4.190 4.190 4.000 4.080 155,758 +0.00(+0.00%)
Sep 08, 2020 4.440 4.440 4.000 4.080 212,203 -0.39(-8.72%)
Sep 04, 2020 4.700 4.780 4.460 4.470 151,300 -0.14(-3.04%)
Sep 03, 2020 4.820 4.940 4.500 4.610 231,207 -0.22(-4.55%)
Sep 02, 2020 4.800 4.924 4.710 4.830 139,893 +0.04(+0.84%)
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.