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 )

8.380 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2023 5.500 5.570 5.370 5.390 50,554 -0.08(-1.46%)
Oct 31, 2023 5.470 5.540 5.327 5.470 45,947 +0.08(+1.48%)
Oct 30, 2023 5.470 5.470 5.315 5.390 40,668 -0.03(-0.55%)
Oct 27, 2023 5.620 5.620 5.410 5.420 47,647 -0.19(-3.39%)
Oct 26, 2023 5.400 5.740 5.310 5.610 67,756 +0.28(+5.25%)
Oct 25, 2023 5.200 5.430 5.200 5.330 35,551 +0.09(+1.72%)
Oct 24, 2023 5.230 5.290 5.190 5.240 33,775 +0.04(+0.77%)
Oct 23, 2023 5.180 5.270 5.180 5.200 59,047 -0.08(-1.52%)
Oct 20, 2023 5.320 5.350 5.230 5.280 47,417 -0.01(-0.19%)
Oct 19, 2023 5.360 5.420 5.262 5.290 26,220 -0.01(-0.19%)
Oct 18, 2023 5.360 5.490 5.240 5.300 108,041 -0.06(-1.12%)
Oct 17, 2023 5.260 5.380 5.200 5.360 68,001 +0.11(+2.10%)
Oct 16, 2023 5.240 5.310 5.210 5.250 25,704 +0.10(+1.94%)
Oct 13, 2023 5.240 5.260 5.090 5.150 57,002 -0.03(-0.58%)
Oct 12, 2023 5.360 5.410 5.141 5.180 79,675 -0.18(-3.36%)
Oct 11, 2023 5.480 5.480 5.239 5.360 54,184 -0.03(-0.56%)
Oct 10, 2023 5.490 5.590 5.380 5.390 48,030 -0.19(-3.41%)
Oct 09, 2023 5.290 5.620 5.170 5.580 43,710 +0.33(+6.29%)
Oct 06, 2023 5.230 5.360 5.210 5.250 52,986 +0.06(+1.16%)
Oct 05, 2023 5.270 5.270 5.091 5.190 77,496 -0.05(-0.95%)
Oct 04, 2023 5.200 5.440 4.990 5.240 147,063 +0.14(+2.75%)
Oct 03, 2023 5.050 5.180 5.020 5.100 62,674 +0.06(+1.19%)
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.