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: 7:00 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 (%)
Apr 30, 2020	4.930	4.990	4.630	4.750	282,510	-0.37(-7.23%)
Apr 29, 2020	4.410	5.220	4.410	5.120	455,084	+0.89(+21.04%)
Apr 28, 2020	3.890	4.290	3.840	4.230	249,529	+0.36(+9.30%)
Apr 27, 2020	3.760	3.910	3.635	3.870	309,668	+0.22(+6.03%)
Apr 24, 2020	4.250	4.290	3.630	3.650	436,800	-0.47(-11.41%)
Apr 23, 2020	3.500	4.310	3.460	4.120	638,319	+0.73(+21.53%)
Apr 22, 2020	3.150	3.390	3.010	3.390	420,049	+0.37(+12.25%)
Apr 21, 2020	3.150	3.250	3.000	3.020	171,336	-0.18(-5.63%)
Apr 20, 2020	3.560	3.560	3.170	3.200	396,877	-0.34(-9.60%)
Apr 17, 2020	3.700	3.890	3.450	3.540	274,400	+0.13(+3.81%)
Apr 16, 2020	3.580	3.600	3.260	3.410	239,066	-0.12(-3.40%)
Apr 15, 2020	3.830	3.830	3.460	3.530	221,855	-0.32(-8.31%)
Apr 14, 2020	3.960	4.410	3.770	3.850	343,227	+0.06(+1.58%)
Apr 13, 2020	4.020	4.220	3.720	3.790	307,182	-0.11(-2.82%)
Apr 09, 2020	3.820	5.100	3.820	3.900	547,500	+0.24(+6.56%)
Apr 08, 2020	3.500	3.900	3.480	3.660	325,402	+0.32(+9.58%)
Apr 07, 2020	3.900	4.060	3.250	3.340	375,732	-0.38(-10.22%)
Apr 06, 2020	3.930	4.008	3.450	3.720	629,010	+0.12(+3.33%)
Apr 03, 2020	3.980	3.995	3.510	3.600	344,900	-0.30(-7.69%)
Apr 02, 2020	3.960	4.540	3.790	3.900	442,430	+0.13(+3.45%)

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