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 )

8.340 +0.020 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2023	5.470	5.470	5.285	5.340	50,763	-0.13(-2.38%)
Aug 30, 2023	5.550	5.550	5.430	5.470	23,295	-0.03(-0.55%)
Aug 29, 2023	5.400	5.520	5.400	5.500	23,815	+0.08(+1.48%)
Aug 28, 2023	5.450	5.475	5.400	5.420	37,287	-0.03(-0.55%)
Aug 25, 2023	5.550	5.550	5.370	5.450	41,755	-0.04(-0.73%)
Aug 24, 2023	5.600	5.700	5.470	5.490	65,274	-0.11(-1.96%)
Aug 23, 2023	5.560	5.704	5.560	5.600	57,435	-0.02(-0.36%)
Aug 22, 2023	5.650	5.660	5.500	5.620	60,846	-0.02(-0.35%)
Aug 21, 2023	5.670	5.670	5.510	5.640	64,243	-0.06(-1.05%)
Aug 18, 2023	5.570	5.770	5.570	5.700	41,252	+0.07(+1.24%)
Aug 17, 2023	5.850	5.850	5.570	5.630	67,885	-0.18(-3.10%)
Aug 16, 2023	5.670	5.950	5.670	5.810	84,485	+0.15(+2.65%)
Aug 15, 2023	5.690	5.710	5.400	5.660	107,945	-0.05(-0.88%)
Aug 14, 2023	5.650	5.780	5.550	5.710	83,547	+0.09(+1.60%)
Aug 11, 2023	5.500	5.720	5.500	5.620	58,763	+0.12(+2.18%)
Aug 10, 2023	5.400	5.550	5.350	5.500	139,605	+0.13(+2.42%)
Aug 09, 2023	5.330	5.460	5.315	5.370	154,414	+0.05(+0.94%)
Aug 08, 2023	5.400	5.407	5.150	5.320	183,258	-0.05(-0.93%)
Aug 07, 2023	5.600	5.650	5.290	5.370	171,302	-0.22(-3.94%)
Aug 04, 2023	6.100	6.130	5.480	5.590	172,381	-0.53(-8.66%)
Aug 03, 2023	7.000	7.430	5.970	6.120	344,665	-1.62(-20.93%)
Aug 02, 2023	7.760	7.810	7.610	7.740	77,391	-0.05(-0.64%)
Aug 01, 2023	7.760	7.825	7.710	7.790	132,008	+0.05(+0.65%)
Jul 31, 2023	7.400	7.760	7.360	7.740	61,507	+0.34(+4.59%)
Jul 28, 2023	7.600	7.600	7.350	7.400	39,009	-0.07(-0.94%)
Jul 27, 2023	7.760	7.760	7.400	7.470	49,293	-0.22(-2.86%)
Jul 26, 2023	7.690	7.800	7.580	7.690	72,965	-0.05(-0.65%)
Jul 25, 2023	7.610	7.750	7.590	7.740	70,740	-0.03(-0.39%)
Jul 24, 2023	7.800	7.920	7.710	7.770	121,071	-0.03(-0.38%)
Jul 21, 2023	7.840	7.910	7.700	7.800	106,512	+0.03(+0.39%)
Jul 20, 2023	7.740	7.870	7.680	7.770	51,888	+0.05(+0.65%)
Jul 19, 2023	7.880	7.940	7.670	7.720	89,518	-0.08(-1.03%)
Jul 18, 2023	7.770	7.930	7.750	7.800	89,302	+0.11(+1.43%)
Jul 17, 2023	7.750	7.820	7.610	7.690	97,837	-0.08(-1.03%)
Jul 14, 2023	7.710	7.790	7.569	7.770	72,583	+0.03(+0.39%)
Jul 13, 2023	7.740	7.790	7.660	7.740	67,532	-0.01(-0.13%)
Jul 12, 2023	7.970	7.970	7.720	7.750	75,220	-0.11(-1.40%)
Jul 11, 2023	7.800	7.945	7.740	7.860	94,008	+0.04(+0.51%)
Jul 10, 2023	7.740	7.890	7.640	7.820	106,616	+0.06(+0.77%)
Jul 07, 2023	7.880	7.925	7.740	7.760	206,921	-0.14(-1.77%)
Jul 06, 2023	7.720	7.900	7.620	7.900	136,772	+0.18(+2.33%)
Jul 05, 2023	7.970	7.990	7.662	7.720	129,108	-0.14(-1.78%)
Jul 03, 2023	7.800	7.940	7.722	7.860	66,527	+0.14(+1.81%)
Jun 30, 2023	7.680	7.770	7.620	7.720	100,402	+0.07(+0.92%)
Jun 29, 2023	7.720	7.760	7.570	7.650	82,409	-0.08(-1.03%)
Jun 28, 2023	7.610	7.740	7.520	7.730	105,364	+0.12(+1.58%)
Jun 27, 2023	7.560	7.680	7.470	7.610	123,599	+0.08(+1.06%)
Jun 26, 2023	7.010	7.630	7.010	7.530	303,831	+0.41(+5.76%)
Jun 23, 2023	7.600	7.610	6.890	7.120	2,721,919	-0.57(-7.41%)
Jun 22, 2023	7.810	7.810	7.660	7.690	122,922	-0.08(-1.03%)
Jun 21, 2023	7.630	7.840	7.630	7.770	214,646	+0.03(+0.39%)
Jun 20, 2023	7.540	7.760	7.410	7.740	173,110	+0.27(+3.61%)
Jun 16, 2023	7.640	7.699	7.320	7.470	111,985	-0.24(-3.11%)

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