Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mistras Group Inc (NY: MG )

8.280 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		7.760	7.760	7.760	131,732	+0.16(+2.11%)
Dec 30, 2020	7.530	7.740	7.410	7.600	131,732	+0.07(+0.93%)
Dec 29, 2020	7.600	7.660	7.460	7.530	133,891	-0.07(-0.92%)
Dec 28, 2020	7.680	7.680	7.420	7.600	128,258	-0.05(-0.65%)
Dec 24, 2020	7.910	7.910	7.420	7.650	81,000	-0.17(-2.17%)
Dec 23, 2020	7.940	8.160	7.600	7.820	200,588	-0.01(-0.13%)
Dec 22, 2020	7.980	8.000	7.150	7.830	376,186	+0.44(+5.95%)
Dec 21, 2020	7.450	7.480	6.870	7.390	258,166	-0.15(-1.99%)
Dec 18, 2020	7.300	7.650	7.100	7.540	251,700	+0.22(+3.01%)
Dec 17, 2020	7.380	7.427	7.040	7.320	224,742	-0.05(-0.68%)
Dec 16, 2020	7.220	7.480	7.150	7.370	201,284	+0.12(+1.66%)
Dec 15, 2020	7.240	7.330	7.120	7.250	386,116	+0.10(+1.40%)
Dec 14, 2020	7.090	7.329	6.950	7.150	190,412	+0.26(+3.77%)
Dec 11, 2020	6.670	6.914	6.610	6.890	204,300	+0.08(+1.17%)
Dec 10, 2020	6.510	6.860	6.500	6.810	120,635	+0.13(+1.95%)
Dec 09, 2020	6.620	6.740	6.500	6.680	251,400	+0.15(+2.30%)
Dec 08, 2020	6.070	6.550	6.040	6.530	346,363	+0.38(+6.18%)
Dec 07, 2020	5.780	6.160	5.711	6.150	176,094	+0.28(+4.77%)
Dec 04, 2020	5.310	5.960	5.275	5.870	255,800	+0.62(+11.81%)
Dec 03, 2020	5.370	5.370	5.050	5.250	120,704	-0.10(-1.87%)
Dec 02, 2020	5.230	5.440	5.120	5.350	100,866	+0.11(+2.10%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mistras Group Inc (NY: MG )

Historical Prices