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 )

8.050 -0.290 (-3.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	5.910	6.000	5.850	5.940	197,649	-0.04(-0.67%)
Jun 29, 2022	6.340	6.400	5.970	5.980	137,094	-0.32(-5.08%)
Jun 28, 2022	6.360	6.470	6.290	6.300	102,907	+0.01(+0.16%)
Jun 27, 2022	6.360	6.540	6.180	6.290	143,994	-0.02(-0.32%)
Jun 24, 2022	6.120	6.490	5.970	6.310	2,526,378	+0.27(+4.47%)
Jun 23, 2022	6.120	6.170	5.880	6.040	203,983	-0.05(-0.82%)
Jun 22, 2022	5.990	6.285	5.990	6.090	124,686	+0.08(+1.33%)
Jun 21, 2022	6.010	6.120	5.940	6.010	155,475	+0.00(+0.00%)
Jun 17, 2022	6.050	6.110	5.890	6.010	155,010	-0.02(-0.33%)
Jun 16, 2022	6.300	6.340	5.970	6.030	191,622	-0.33(-5.19%)
Jun 15, 2022	6.380	6.480	6.270	6.360	178,640	+0.08(+1.27%)
Jun 14, 2022	6.430	6.430	6.210	6.280	154,604	-0.08(-1.26%)
Jun 13, 2022	6.440	6.490	6.270	6.360	121,431	-0.27(-4.07%)
Jun 10, 2022	6.560	6.710	6.480	6.630	203,319	-0.06(-0.90%)
Jun 09, 2022	6.310	6.830	6.180	6.690	173,919	+0.31(+4.86%)
Jun 08, 2022	6.200	6.550	6.181	6.380	78,047	+0.11(+1.75%)
Jun 07, 2022	5.690	6.370	5.690	6.270	140,240	+0.55(+9.62%)
Jun 06, 2022	5.700	5.900	5.690	5.720	119,819	+0.02(+0.35%)
Jun 03, 2022	5.840	5.920	5.685	5.700	136,885	-0.22(-3.72%)
Jun 02, 2022	5.680	6.030	5.680	5.920	93,500	+0.21(+3.68%)

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