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 )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2022 5.910 6.000 5.850 5.940 197,649 -0.04(-0.67%)
Jun 29, 2022 6.340 6.400 5.970 5.980 137,094 -0.32(-5.08%)
Jun 28, 2022 6.360 6.470 6.290 6.300 102,907 +0.01(+0.16%)
Jun 27, 2022 6.360 6.540 6.180 6.290 143,994 -0.02(-0.32%)
Jun 24, 2022 6.120 6.490 5.970 6.310 2,526,378 +0.27(+4.47%)
Jun 23, 2022 6.120 6.170 5.880 6.040 203,983 -0.05(-0.82%)
Jun 22, 2022 5.990 6.285 5.990 6.090 124,686 +0.08(+1.33%)
Jun 21, 2022 6.010 6.120 5.940 6.010 155,475 +0.00(+0.00%)
Jun 17, 2022 6.050 6.110 5.890 6.010 155,010 -0.02(-0.33%)
Jun 16, 2022 6.300 6.340 5.970 6.030 191,622 -0.33(-5.19%)
Jun 15, 2022 6.380 6.480 6.270 6.360 178,640 +0.08(+1.27%)
Jun 14, 2022 6.430 6.430 6.210 6.280 154,604 -0.08(-1.26%)
Jun 13, 2022 6.440 6.490 6.270 6.360 121,431 -0.27(-4.07%)
Jun 10, 2022 6.560 6.710 6.480 6.630 203,319 -0.06(-0.90%)
Jun 09, 2022 6.310 6.830 6.180 6.690 173,919 +0.31(+4.86%)
Jun 08, 2022 6.200 6.550 6.181 6.380 78,047 +0.11(+1.75%)
Jun 07, 2022 5.690 6.370 5.690 6.270 140,240 +0.55(+9.62%)
Jun 06, 2022 5.700 5.900 5.690 5.720 119,819 +0.02(+0.35%)
Jun 03, 2022 5.840 5.920 5.685 5.700 136,885 -0.22(-3.72%)
Jun 02, 2022 5.680 6.030 5.680 5.920 93,500 +0.21(+3.68%)
Jun 01, 2022 5.880 5.890 5.680 5.710 102,437 -0.08(-1.38%)
May 31, 2022 5.840 5.910 5.722 5.790 67,114 -0.09(-1.53%)
May 27, 2022 5.800 6.010 5.800 5.880 117,730 +0.08(+1.38%)
May 26, 2022 5.410 5.820 5.415 5.800 71,071 +0.34(+6.23%)
May 25, 2022 5.410 5.580 5.380 5.460 43,947 +0.04(+0.74%)
May 24, 2022 5.380 5.500 5.280 5.420 46,302 -0.01(-0.18%)
May 23, 2022 5.370 5.550 5.350 5.430 48,391 +0.09(+1.69%)
May 20, 2022 5.460 5.470 5.260 5.340 77,947 -0.05(-0.93%)
May 19, 2022 5.330 5.525 5.330 5.390 89,236 -0.01(-0.19%)
May 18, 2022 5.440 5.640 5.390 5.400 61,903 -0.17(-3.05%)
May 17, 2022 5.440 5.590 5.430 5.570 77,524 +0.19(+3.53%)
May 16, 2022 5.340 5.490 5.340 5.380 68,318 -0.02(-0.37%)
May 13, 2022 5.270 5.420 5.220 5.400 71,869 +0.15(+2.86%)
May 12, 2022 5.330 5.470 5.060 5.250 134,909 -0.08(-1.50%)
May 11, 2022 5.420 5.570 5.300 5.330 122,403 -0.13(-2.38%)
May 10, 2022 5.420 5.580 5.330 5.460 147,594 +0.07(+1.30%)
May 09, 2022 5.500 5.545 5.340 5.390 246,774 -0.18(-3.23%)
May 06, 2022 5.700 5.811 5.540 5.570 146,594 -0.20(-3.47%)
May 05, 2022 5.890 5.970 5.670 5.770 112,815 -0.22(-3.67%)
May 04, 2022 5.810 6.060 5.787 5.990 125,140 +0.09(+1.53%)
May 03, 2022 5.780 5.960 5.750 5.900 79,471 +0.14(+2.43%)
May 02, 2022 5.660 5.850 5.660 5.760 199,445 +0.07(+1.23%)
Apr 29, 2022 5.800 5.858 5.660 5.690 87,357 -0.10(-1.73%)
Apr 28, 2022 5.760 5.890 5.580 5.790 47,420 +0.04(+0.70%)
Apr 27, 2022 5.800 5.830 5.670 5.750 64,109 -0.05(-0.86%)
Apr 26, 2022 5.870 5.930 5.780 5.800 93,989 -0.10(-1.69%)
Apr 25, 2022 6.060 6.060 5.880 5.900 91,120 -0.21(-3.44%)
Apr 22, 2022 5.960 6.160 5.950 6.110 67,856 +0.11(+1.83%)
Apr 21, 2022 6.150 6.320 5.930 6.000 76,291 -0.11(-1.80%)
Apr 20, 2022 6.110 6.250 6.080 6.110 63,035 +0.09(+1.50%)
Apr 19, 2022 6.070 6.100 5.970 6.020 75,227 +0.01(+0.17%)
Apr 18, 2022 6.030 6.060 5.940 6.010 114,614 -0.05(-0.83%)
Apr 14, 2022 6.070 6.130 6.040 6.060 53,587 +0.03(+0.50%)
Apr 13, 2022 6.120 6.170 6.020 6.030 47,190 -0.03(-0.50%)
Apr 12, 2022 6.140 6.185 6.020 6.060 58,345 -0.01(-0.16%)
Apr 11, 2022 6.060 6.100 5.880 6.070 56,101 -0.04(-0.65%)
Apr 08, 2022 6.110 6.350 6.080 6.110 76,202 +0.02(+0.33%)
Apr 07, 2022 6.100 6.140 5.890 6.090 75,042 -0.06(-0.98%)
Apr 06, 2022 6.030 6.270 5.945 6.150 123,267 +0.04(+0.65%)
Apr 05, 2022 6.330 6.450 6.080 6.110 68,397 -0.25(-3.93%)
Apr 04, 2022 6.630 6.670 6.230 6.360 85,966 -0.30(-4.50%)
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.