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 )

8.380 +0.040 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	7.850	7.930	7.770	7.770	61,667	-0.08(-1.02%)
Jan 30, 2024	7.830	7.900	7.740	7.850	53,431	+0.00(+0.00%)
Jan 29, 2024	7.850	7.920	7.800	7.850	83,369	-0.06(-0.76%)
Jan 26, 2024	8.100	8.100	7.910	7.910	47,683	-0.11(-1.37%)
Jan 25, 2024	7.980	8.040	7.816	8.020	66,220	+0.17(+2.17%)
Jan 24, 2024	8.150	8.150	7.850	7.850	67,530	-0.17(-2.12%)
Jan 23, 2024	8.150	8.230	8.010	8.020	153,592	-0.13(-1.60%)
Jan 22, 2024	7.790	8.150	7.750	8.150	167,082	+0.45(+5.84%)
Jan 19, 2024	7.750	7.790	7.580	7.700	64,200	+0.03(+0.39%)
Jan 18, 2024	7.540	7.730	7.465	7.670	50,117	+0.14(+1.86%)
Jan 17, 2024	7.530	7.615	7.510	7.530	58,412	-0.10(-1.31%)
Jan 16, 2024	7.630	7.720	7.600	7.630	76,404	-0.11(-1.42%)
Jan 12, 2024	7.700	7.875	7.650	7.740	74,833	+0.08(+1.04%)
Jan 11, 2024	7.570	7.720	7.415	7.660	75,018	+0.03(+0.39%)
Jan 10, 2024	7.660	7.742	7.590	7.630	60,441	-0.15(-1.93%)
Jan 09, 2024	8.010	8.170	7.760	7.780	95,179	-0.24(-2.99%)
Jan 08, 2024	7.880	8.180	7.785	8.020	148,876	+0.22(+2.82%)
Jan 05, 2024	7.420	7.930	7.420	7.800	123,831	+0.27(+3.59%)
Jan 04, 2024	7.350	7.560	7.220	7.530	73,194	+0.23(+3.15%)
Jan 03, 2024	7.250	7.465	7.150	7.300	80,177	+0.02(+0.27%)

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