Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.610 9.887 9.580 9.820 83,656 +0.40(+4.25%)
Oct 28, 2021 9.240 9.480 9.186 9.420 52,718 +0.21(+2.28%)
Oct 27, 2021 9.340 9.445 9.190 9.210 45,994 -0.17(-1.81%)
Oct 26, 2021 9.480 9.380 52,026 -0.15(-1.57%)
Oct 25, 2021 9.610 9.720 9.390 9.530 86,896 -0.07(-0.73%)
Oct 22, 2021 9.520 9.680 9.430 9.600 45,135 +0.12(+1.27%)
Oct 21, 2021 9.420 9.690 9.360 9.480 29,091 -0.01(-0.11%)
Oct 20, 2021 9.320 9.570 9.320 9.490 19,241 +0.08(+0.85%)
Oct 19, 2021 9.640 9.660 9.310 9.410 43,888 -0.15(-1.57%)
Oct 18, 2021 9.510 9.740 9.420 9.560 45,861 -0.09(-0.93%)
Oct 15, 2021 9.980 9.980 9.630 9.650 45,804 -0.08(-0.82%)
Oct 14, 2021 9.700 9.770 9.550 9.730 21,651 +0.13(+1.35%)
Oct 13, 2021 9.540 9.610 9.350 9.600 53,838 -0.01(-0.10%)
Oct 12, 2021 9.860 9.860 9.470 9.610 63,425 -0.25(-2.54%)
Oct 11, 2021 9.680 10.09 9.540 9.860 73,383 +0.13(+1.34%)
Oct 08, 2021 9.600 9.810 9.600 9.730 29,426 +0.12(+1.25%)
Oct 07, 2021 9.770 10.04 9.450 9.610 75,114 -0.08(-0.83%)
Oct 06, 2021 9.710 9.770 9.456 9.690 138,796 -0.16(-1.62%)
Oct 05, 2021 9.780 10.01 9.670 9.850 44,960 +0.08(+0.82%)
Oct 04, 2021 10.33 10.33 9.610 9.770 73,420 -0.55(-5.33%)
Oct 01, 2021 10.21 10.36 10.07 10.32 63,980 +0.16(+1.57%)
Sep 30, 2021 10.30 10.36 10.10 10.16 81,317 -0.05(-0.49%)
Sep 29, 2021 9.820 10.24 9.670 10.21 65,556 +0.33(+3.34%)
Sep 28, 2021 10.09 10.17 9.710 9.880 60,131 -0.17(-1.69%)
Sep 27, 2021 9.890 10.20 9.770 10.05 88,936 +0.29(+2.97%)
Sep 24, 2021 9.260 9.900 9.260 9.760 144,809 +0.57(+6.20%)
Sep 23, 2021 9.100 9.240 9.050 9.190 74,903 +0.14(+1.55%)
Sep 22, 2021 9.170 9.251 9.030 9.050 48,436 -0.06(-0.66%)
Sep 21, 2021 9.370 9.420 9.050 9.110 51,522 -0.19(-2.04%)
Sep 20, 2021 9.000 9.320 8.985 9.300 96,589 +0.14(+1.53%)
Sep 17, 2021 9.530 9.600 9.110 9.160 190,916 -0.36(-3.78%)
Sep 16, 2021 9.560 9.650 9.310 9.520 41,331 +0.03(+0.32%)
Sep 15, 2021 9.400 9.580 9.320 9.490 53,918 +0.06(+0.64%)
Sep 14, 2021 9.980 9.990 9.300 9.430 67,331 -0.46(-4.65%)
Sep 13, 2021 9.380 9.930 9.350 9.890 78,917 +0.73(+7.97%)
Sep 10, 2021 9.620 9.620 9.000 9.160 124,629 -0.32(-3.38%)
Sep 09, 2021 9.500 9.630 9.370 9.480 68,245 +0.05(+0.53%)
Sep 08, 2021 9.570 9.650 9.300 9.430 60,352 -0.08(-0.84%)
Sep 07, 2021 9.850 10.14 9.420 9.510 106,748 -0.26(-2.66%)
Sep 03, 2021 10.14 10.23 9.750 9.770 34,099 -0.41(-4.03%)
Sep 02, 2021 10.55 10.61 10.10 10.18 55,069 -0.38(-3.60%)
Sep 01, 2021 10.71 10.80 10.37 10.56 78,773 -0.05(-0.47%)
Aug 31, 2021 10.24 10.73 10.24 10.61 91,714 +0.33(+3.21%)
Aug 30, 2021 10.37 10.66 10.16 10.28 163,073 +0.28(+2.80%)
Aug 27, 2021 9.550 10.08 9.550 10.00 47,024 +0.51(+5.37%)
Aug 26, 2021 9.720 9.850 9.470 9.490 39,786 -0.19(-1.96%)
Aug 25, 2021 9.780 9.910 9.660 9.680 29,678 -0.14(-1.43%)
Aug 24, 2021 9.970 10.06 9.700 9.820 43,464 -0.13(-1.31%)
Aug 23, 2021 9.720 10.07 9.720 9.950 31,200 +0.26(+2.68%)
Aug 20, 2021 9.330 9.730 9.280 9.690 59,376 +0.31(+3.30%)
Aug 19, 2021 9.250 9.470 9.120 9.380 48,882 +0.03(+0.32%)
Aug 18, 2021 9.500 9.680 9.335 9.350 36,294 -0.23(-2.40%)
Aug 17, 2021 9.730 9.790 9.384 9.580 52,471 -0.36(-3.62%)
Aug 16, 2021 9.610 10.03 9.410 9.940 52,333 +0.23(+2.37%)
Aug 13, 2021 10.02 10.02 9.620 9.710 52,375 -0.29(-2.90%)
Aug 12, 2021 10.40 10.47 9.980 10.00 68,014 -0.49(-4.67%)
Aug 11, 2021 10.65 10.65 10.40 10.49 29,588 -0.15(-1.41%)
Aug 10, 2021 10.21 10.70 10.07 10.64 50,923 +0.42(+4.11%)
Aug 09, 2021 10.44 10.60 9.970 10.22 72,137 -0.11(-1.06%)
Aug 06, 2021 10.39 10.63 10.26 10.33 73,862 +0.20(+1.97%)
Aug 05, 2021 10.30 10.46 10.05 10.13 60,248 -0.26(-2.50%)
Aug 04, 2021 10.54 10.72 10.20 10.39 80,091 -0.19(-1.80%)
Aug 03, 2021 10.72 11.38 10.52 10.58 229,121 +0.26(+2.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.