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 )

8.550 +0.070 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	3.500	3.540	3.410	3.530	107,800	-0.05(-1.40%)
Jul 30, 2020	3.730	3.730	3.460	3.580	238,429	-0.22(-5.79%)
Jul 29, 2020	3.580	3.830	3.550	3.800	210,160	+0.25(+7.04%)
Jul 28, 2020	3.440	3.620	3.420	3.550	257,941	+0.05(+1.43%)
Jul 27, 2020	3.470	3.540	3.350	3.500	168,049	+0.00(+0.00%)
Jul 24, 2020	3.540	3.690	3.500	3.500	181,000	-0.08(-2.23%)
Jul 23, 2020	3.580	3.620	3.440	3.580	175,886	+0.00(+0.00%)
Jul 22, 2020	3.580	3.750	3.500	3.580	178,984	+0.01(+0.28%)
Jul 21, 2020	3.500	3.650	3.390	3.570	236,646	+0.24(+7.21%)
Jul 20, 2020	3.570	3.590	3.260	3.330	363,765	-0.27(-7.50%)
Jul 17, 2020	3.760	3.840	3.600	3.600	151,400	-0.15(-4.00%)
Jul 16, 2020	3.740	3.790	3.630	3.750	203,689	-0.01(-0.27%)
Jul 15, 2020	3.510	3.837	3.490	3.760	510,400	+0.36(+10.59%)
Jul 14, 2020	3.450	3.500	3.310	3.400	214,288	-0.04(-1.16%)
Jul 13, 2020	3.560	3.578	3.330	3.440	295,128	-0.04(-1.15%)
Jul 10, 2020	3.180	3.570	3.150	3.480	316,900	+0.31(+9.78%)
Jul 09, 2020	3.390	3.430	3.150	3.170	401,606	-0.23(-6.76%)
Jul 08, 2020	3.390	3.450	3.300	3.400	551,184	+0.00(+0.00%)
Jul 07, 2020	3.530	3.530	3.350	3.400	485,592	-0.09(-2.58%)
Jul 06, 2020	3.640	3.690	3.430	3.490	324,155	-0.06(-1.69%)
Jul 02, 2020	3.730	3.830	3.520	3.550	169,000	-0.08(-2.20%)

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