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 )

8.970 +0.030 (+0.34%)

Streaming Delayed Price Updated: 2:33 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	9.170	9.170	8.740	8.940	67,129	-0.16(-1.76%)
Apr 17, 2024	9.310	9.310	9.010	9.100	31,775	-0.21(-2.26%)
Apr 16, 2024	9.100	9.850	9.007	9.310	102,038	+0.12(+1.31%)
Apr 15, 2024	9.000	9.310	8.850	9.190	92,391	+0.14(+1.55%)
Apr 12, 2024	9.210	9.240	8.930	9.050	35,251	-0.29(-3.10%)
Apr 11, 2024	9.100	9.390	9.000	9.340	55,240	+0.19(+2.08%)
Apr 10, 2024	9.200	9.400	8.350	9.150	82,372	-0.20(-2.14%)
Apr 09, 2024	9.500	9.500	9.300	9.350	41,710	-0.07(-0.74%)
Apr 08, 2024	9.440	9.500	9.355	9.420	29,227	-0.13(-1.36%)
Apr 05, 2024	9.460	9.600	9.410	9.550	33,171	+0.02(+0.21%)
Apr 04, 2024	9.780	9.850	9.450	9.530	65,474	-0.18(-1.85%)
Apr 03, 2024	9.550	9.790	9.550	9.710	40,316	+0.07(+0.73%)
Apr 02, 2024	9.650	9.690	9.460	9.640	42,066	-0.03(-0.31%)
Apr 01, 2024	9.580	9.760	9.473	9.670	43,468	+0.11(+1.15%)
Mar 28, 2024	9.710	9.750	9.490	9.560	51,936	-0.05(-0.52%)
Mar 27, 2024	9.650	9.690	9.470	9.610	57,528	-0.01(-0.10%)
Mar 26, 2024	9.340	9.620	9.290	9.620	59,061	+0.32(+3.44%)
Mar 25, 2024	9.300	9.460	9.220	9.300	97,550	-0.01(-0.11%)
Mar 22, 2024	9.640	9.723	9.240	9.310	45,750	-0.34(-3.52%)
Mar 21, 2024	9.460	9.800	9.430	9.650	89,180	+0.20(+2.12%)
Mar 20, 2024	9.130	9.480	9.100	9.450	91,179	+0.21(+2.27%)
Mar 19, 2024	8.750	9.240	8.710	9.240	94,672	+0.29(+3.24%)
Mar 18, 2024	8.910	9.125	8.832	8.950	116,662	+0.04(+0.45%)
Mar 15, 2024	8.870	9.100	8.841	8.910	361,881	-0.03(-0.34%)
Mar 14, 2024	8.870	8.996	8.765	8.940	77,516	+0.06(+0.68%)
Mar 13, 2024	8.600	9.000	8.580	8.880	131,797	+0.29(+3.38%)
Mar 12, 2024	8.830	8.830	8.330	8.590	123,851	-0.30(-3.37%)
Mar 11, 2024	8.950	8.989	8.820	8.890	126,794	-0.05(-0.56%)
Mar 08, 2024	9.060	9.140	8.845	8.940	78,967	+0.01(+0.11%)
Mar 07, 2024	8.590	9.320	8.550	8.930	222,111	+0.59(+7.07%)
Mar 06, 2024	8.400	8.400	8.230	8.340	35,597	+0.08(+0.97%)
Mar 05, 2024	8.480	8.492	8.190	8.260	29,602	-0.20(-2.36%)
Mar 04, 2024	8.320	8.535	8.320	8.460	60,927	+0.11(+1.32%)
Mar 01, 2024	8.620	8.650	8.275	8.350	39,172	-0.30(-3.47%)
Feb 29, 2024	8.870	8.870	8.500	8.650	38,793	-0.05(-0.57%)
Feb 28, 2024	8.730	8.761	8.608	8.700	37,298	-0.03(-0.34%)
Feb 27, 2024	8.650	8.770	8.530	8.730	46,412	+0.13(+1.51%)
Feb 26, 2024	8.450	8.650	8.450	8.600	32,265	+0.07(+0.82%)
Feb 23, 2024	8.310	8.545	8.240	8.530	32,335	+0.20(+2.40%)
Feb 22, 2024	8.230	8.470	8.220	8.330	211,729	+0.06(+0.73%)
Feb 21, 2024	8.490	8.570	8.200	8.270	50,260	-0.32(-3.73%)
Feb 20, 2024	8.750	8.780	8.540	8.590	94,612	-0.21(-2.39%)
Feb 16, 2024	8.750	8.881	8.675	8.800	156,262	-0.02(-0.23%)
Feb 15, 2024	8.470	8.880	8.470	8.820	104,079	+0.35(+4.13%)
Feb 14, 2024	8.000	8.550	7.930	8.470	82,106	+0.56(+7.08%)
Feb 13, 2024	7.880	8.070	7.880	7.910	69,092	-0.18(-2.22%)
Feb 12, 2024	7.950	8.180	7.950	8.090	82,468	+0.10(+1.25%)
Feb 09, 2024	7.900	8.020	7.900	7.990	45,370	+0.12(+1.52%)
Feb 08, 2024	7.821	7.970	7.821	7.870	39,321	+0.00(+0.00%)
Feb 07, 2024	7.800	7.930	7.800	7.870	42,865	+0.04(+0.51%)
Feb 06, 2024	7.850	7.880	7.767	7.830	39,036	-0.01(-0.13%)
Feb 05, 2024	7.770	7.900	7.681	7.840	85,438	+0.03(+0.38%)
Feb 02, 2024	7.750	7.930	7.750	7.810	60,365	-0.06(-0.76%)

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