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 )

8.380 +0.040 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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