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 -0.100 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2023	7.680	7.770	7.620	7.720	100,402	+0.07(+0.92%)
Jun 29, 2023	7.720	7.760	7.570	7.650	82,409	-0.08(-1.03%)
Jun 28, 2023	7.610	7.740	7.520	7.730	105,364	+0.12(+1.58%)
Jun 27, 2023	7.560	7.680	7.470	7.610	123,599	+0.08(+1.06%)
Jun 26, 2023	7.010	7.630	7.010	7.530	303,831	+0.41(+5.76%)
Jun 23, 2023	7.600	7.610	6.890	7.120	2,721,919	-0.57(-7.41%)
Jun 22, 2023	7.810	7.810	7.660	7.690	122,922	-0.08(-1.03%)
Jun 21, 2023	7.630	7.840	7.630	7.770	214,646	+0.03(+0.39%)
Jun 20, 2023	7.540	7.760	7.410	7.740	173,110	+0.27(+3.61%)
Jun 16, 2023	7.640	7.699	7.320	7.470	111,985	-0.24(-3.11%)
Jun 15, 2023	7.470	7.730	7.470	7.710	163,629	+0.82(+11.90%)
May 08, 2023	7.170	7.290	6.750	6.890	144,627	-0.41(-5.62%)
May 05, 2023	6.770	7.400	6.750	7.300	124,555	+0.54(+7.99%)
May 04, 2023	8.050	8.095	6.320	6.760	243,483	-1.40(-17.16%)
May 03, 2023	8.120	8.220	8.050	8.160	150,427	+0.13(+1.62%)
May 02, 2023	8.040	8.060	7.720	8.030	83,169	+0.01(+0.12%)
May 01, 2023	8.190	8.200	7.800	8.020	165,869	-0.10(-1.23%)
Apr 28, 2023	7.880	8.225	7.880	8.120	112,775	+0.32(+4.10%)
Apr 27, 2023	7.550	7.970	7.526	7.800	81,829	+0.22(+2.90%)
Apr 26, 2023	7.610	7.680	7.540	7.580	74,933	-0.10(-1.30%)
Apr 25, 2023	7.780	7.860	7.610	7.680	89,985	-0.12(-1.54%)
Apr 24, 2023	7.870	7.900	7.680	7.800	125,249	-0.07(-0.89%)
Apr 21, 2023	7.790	7.970	7.704	7.870	55,081	+0.08(+1.03%)
Apr 20, 2023	7.930	7.930	7.490	7.790	80,529	-0.17(-2.14%)
Apr 19, 2023	8.150	8.150	7.910	7.960	64,051	-0.13(-1.61%)
Apr 18, 2023	8.130	8.205	8.010	8.090	135,437	-0.04(-0.49%)
Apr 17, 2023	7.910	8.310	7.900	8.130	104,501	+0.32(+4.10%)
Apr 14, 2023	7.630	8.090	7.630	7.810	109,457	+0.22(+2.90%)
Apr 13, 2023	7.650	7.760	7.540	7.590	77,480	+0.03(+0.40%)
Apr 12, 2023	7.500	7.760	7.420	7.560	64,716	-0.06(-0.79%)
Apr 11, 2023	7.560	7.690	7.535	7.620	166,054	-0.03(-0.39%)
Apr 10, 2023	7.230	7.860	7.210	7.650	162,825	+0.23(+3.10%)
Apr 06, 2023	7.440	7.580	7.370	7.420	64,087	+0.00(+0.00%)
Apr 05, 2023	7.280	7.480	7.090	7.420	186,622	+0.21(+2.91%)
Apr 04, 2023	7.170	7.480	7.128	7.210	86,558	-0.05(-0.69%)

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