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 )

8.410 -0.100 (-1.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	4.780	4.920	4.650	4.760	179,885	+0.03(+0.63%)
Aug 28, 2020	4.770	4.770	4.630	4.730	147,000	+0.01(+0.21%)
Aug 27, 2020	4.870	5.130	4.710	4.720	254,209	-0.15(-3.08%)
Aug 26, 2020	5.150	5.350	4.860	4.870	460,280	-0.25(-4.88%)
Aug 25, 2020	4.910	5.120	4.745	5.120	300,962	+0.33(+6.89%)
Aug 24, 2020	4.630	4.870	4.590	4.790	229,191	+0.16(+3.46%)
Aug 21, 2020	4.520	4.640	4.370	4.630	351,900	+0.11(+2.43%)
Aug 20, 2020	4.180	4.540	4.180	4.520	173,987	+0.28(+6.60%)
Aug 19, 2020	4.350	4.400	4.170	4.240	95,618	-0.08(-1.85%)
Aug 18, 2020	4.380	4.380	4.220	4.320	198,436	-0.07(-1.59%)
Aug 17, 2020	4.480	4.500	4.320	4.390	198,364	-0.01(-0.23%)
Aug 14, 2020	4.350	4.500	4.270	4.400	104,000	+0.00(+0.00%)
Aug 13, 2020	4.590	4.610	4.350	4.400	212,087	-0.17(-3.72%)
Aug 12, 2020	4.750	4.930	4.520	4.570	299,819	-0.05(-1.08%)
Aug 11, 2020	4.490	4.780	4.475	4.620	450,059	+0.27(+6.21%)
Aug 10, 2020	4.250	4.504	4.220	4.350	282,100	+0.22(+5.33%)
Aug 07, 2020	4.290	4.300	3.910	4.130	289,800	-0.10(-2.36%)
Aug 06, 2020	3.860	4.672	3.860	4.230	761,867	+0.45(+11.90%)
Aug 05, 2020	3.680	3.790	3.640	3.780	223,252	+0.20(+5.59%)
Aug 04, 2020	3.600	3.720	3.540	3.580	114,809	-0.03(-0.83%)

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