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 )

8.310 +0.030 (+0.36%)

Streaming Delayed Price Updated: 12:31 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	4.500	4.710	4.160	4.260	272,179	+0.00(+0.00%)
Mar 30, 2020	4.040	5.130	4.000	4.260	895,424	+0.32(+8.12%)
Mar 27, 2020	4.020	4.140	3.920	3.940	190,300	-0.11(-2.72%)
Mar 26, 2020	3.740	4.195	3.690	4.050	238,423	+0.65(+19.12%)
Mar 25, 2020	4.200	4.200	3.390	3.400	254,915	-0.42(-10.99%)
Mar 24, 2020	3.850	3.970	3.660	3.820	87,889	+0.23(+6.41%)
Mar 23, 2020	3.640	4.290	3.425	3.590	155,003	-0.12(-3.23%)
Mar 20, 2020	3.700	4.330	3.660	3.710	280,200	+0.06(+1.64%)
Mar 19, 2020	2.980	3.930	2.980	3.650	203,917	+0.74(+25.43%)
Mar 18, 2020	3.140	3.270	2.770	2.910	173,805	-0.36(-11.01%)
Mar 17, 2020	3.790	3.960	3.180	3.270	177,931	-0.51(-13.49%)
Mar 16, 2020	3.800	4.630	3.730	3.780	172,686	-0.52(-12.09%)
Mar 13, 2020	4.550	4.720	4.030	4.300	147,200	+0.03(+0.70%)
Mar 12, 2020	5.070	5.070	4.260	4.270	161,224	-1.18(-21.65%)
Mar 11, 2020	5.580	5.630	5.300	5.450	104,740	-0.31(-5.38%)
Mar 10, 2020	5.800	5.860	5.360	5.760	120,897	+0.27(+4.92%)
Mar 09, 2020	6.240	6.240	5.370	5.490	163,742	-1.00(-15.41%)
Mar 06, 2020	6.650	6.975	6.420	6.490	72,500	-0.47(-6.75%)
Mar 05, 2020	7.540	7.600	6.910	6.960	97,292	-0.81(-10.42%)
Mar 04, 2020	7.310	7.845	7.280	7.770	253,978	+0.57(+7.92%)
Mar 03, 2020	7.660	7.770	7.060	7.200	111,897	-0.45(-5.88%)

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