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 )

9.420 +0.300 (+3.29%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 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 (%)
Mar 28, 2024 9.710 9.750 9.490 9.560 51,936 -0.05(-0.52%)
Mar 27, 2024 9.650 9.690 9.470 9.610 57,528 -0.01(-0.10%)
Mar 26, 2024 9.340 9.620 9.290 9.620 59,061 +0.32(+3.44%)
Mar 25, 2024 9.300 9.460 9.220 9.300 97,550 -0.01(-0.11%)
Mar 22, 2024 9.640 9.723 9.240 9.310 45,750 -0.34(-3.52%)
Mar 21, 2024 9.460 9.800 9.430 9.650 89,180 +0.20(+2.12%)
Mar 20, 2024 9.130 9.480 9.100 9.450 91,179 +0.21(+2.27%)
Mar 19, 2024 8.750 9.240 8.710 9.240 94,672 +0.29(+3.24%)
Mar 18, 2024 8.910 9.125 8.832 8.950 116,662 +0.04(+0.45%)
Mar 15, 2024 8.870 9.100 8.841 8.910 361,881 -0.03(-0.34%)
Mar 14, 2024 8.870 8.996 8.765 8.940 77,516 +0.06(+0.68%)
Mar 13, 2024 8.600 9.000 8.580 8.880 131,797 +0.29(+3.38%)
Mar 12, 2024 8.830 8.830 8.330 8.590 123,851 -0.30(-3.37%)
Mar 11, 2024 8.950 8.989 8.820 8.890 126,794 -0.05(-0.56%)
Mar 08, 2024 9.060 9.140 8.845 8.940 78,967 +0.01(+0.11%)
Mar 07, 2024 8.590 9.320 8.550 8.930 222,111 +0.59(+7.07%)
Mar 06, 2024 8.400 8.400 8.230 8.340 35,597 +0.08(+0.97%)
Mar 05, 2024 8.480 8.492 8.190 8.260 29,602 -0.20(-2.36%)
Mar 04, 2024 8.320 8.535 8.320 8.460 60,927 +0.11(+1.32%)
Mar 01, 2024 8.620 8.650 8.275 8.350 39,172 -0.30(-3.47%)
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%)
Feb 01, 2024 7.880 7.920 7.750 7.870 48,757 +0.10(+1.29%)
Jan 31, 2024 7.850 7.930 7.770 7.770 61,667 -0.08(-1.02%)
Jan 30, 2024 7.830 7.900 7.740 7.850 53,431 +0.00(+0.00%)
Jan 29, 2024 7.850 7.920 7.800 7.850 83,369 -0.06(-0.76%)
Jan 26, 2024 8.100 8.100 7.910 7.910 47,683 -0.11(-1.37%)
Jan 25, 2024 7.980 8.040 7.816 8.020 66,220 +0.17(+2.17%)
Jan 24, 2024 8.150 8.150 7.850 7.850 67,530 -0.17(-2.12%)
Jan 23, 2024 8.150 8.230 8.010 8.020 153,592 -0.13(-1.60%)
Jan 22, 2024 7.790 8.150 7.750 8.150 167,082 +0.45(+5.84%)
Jan 19, 2024 7.750 7.790 7.580 7.700 64,200 +0.03(+0.39%)
Jan 18, 2024 7.540 7.730 7.465 7.670 50,117 +0.14(+1.86%)
Jan 17, 2024 7.530 7.615 7.510 7.530 58,412 -0.10(-1.31%)
Jan 16, 2024 7.630 7.720 7.600 7.630 76,404 -0.11(-1.42%)
Jan 12, 2024 7.700 7.875 7.650 7.740 74,833 +0.08(+1.04%)
Jan 11, 2024 7.570 7.720 7.415 7.660 75,018 +0.03(+0.39%)
Jan 10, 2024 7.660 7.742 7.590 7.630 60,441 -0.15(-1.93%)
Jan 09, 2024 8.010 8.170 7.760 7.780 95,179 -0.24(-2.99%)
Jan 08, 2024 7.880 8.180 7.785 8.020 148,876 +0.22(+2.82%)
Jan 05, 2024 7.420 7.930 7.420 7.800 123,831 +0.27(+3.59%)
Jan 04, 2024 7.350 7.560 7.220 7.530 73,194 +0.23(+3.15%)
Jan 03, 2024 7.250 7.465 7.150 7.300 80,177 +0.02(+0.27%)
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.