Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 11.25 11.70 11.05 11.41 224,298 +0.20(+1.78%)
Mar 30, 2021 10.86 11.37 10.76 11.21 193,830 +0.46(+4.28%)
Mar 29, 2021 10.75 11.43 10.57 10.75 107,540 -0.24(-2.18%)
Mar 26, 2021 10.92 11.39 10.86 10.99 138,800 +0.19(+1.76%)
Mar 25, 2021 10.24 10.92 10.12 10.80 101,269 +0.33(+3.15%)
Mar 24, 2021 10.40 10.96 9.980 10.47 153,316 +0.13(+1.26%)
Mar 23, 2021 10.82 11.03 10.04 10.34 228,885 -0.72(-6.51%)
Mar 22, 2021 11.64 11.72 10.87 11.06 150,322 -0.34(-2.98%)
Mar 19, 2021 10.80 11.90 10.11 11.40 381,000 +0.50(+4.59%)
Mar 18, 2021 11.55 11.74 10.87 10.90 203,985 -0.88(-7.47%)
Mar 17, 2021 10.75 12.57 10.49 11.78 875,524 +1.38(+13.27%)
Mar 16, 2021 10.58 10.68 9.790 10.40 142,090 -0.32(-2.99%)
Mar 15, 2021 10.74 10.94 10.23 10.72 137,075 -0.02(-0.19%)
Mar 12, 2021 10.30 10.82 9.968 10.74 91,500 +0.39(+3.77%)
Mar 11, 2021 10.06 10.70 10.06 10.35 148,154 +0.35(+3.50%)
Mar 10, 2021 9.930 10.55 9.870 10.00 123,479 +0.19(+1.94%)
Mar 09, 2021 10.00 10.00 9.435 9.810 105,425 -0.07(-0.71%)
Mar 08, 2021 9.880 9.980 9.480 9.880 203,820 +0.16(+1.65%)
Mar 05, 2021 9.270 9.801 9.080 9.720 279,100 +0.67(+7.40%)
Mar 04, 2021 9.090 9.270 8.810 9.050 164,494 +0.01(+0.11%)
Mar 03, 2021 8.870 9.320 8.851 9.040 142,131 +0.32(+3.67%)
Mar 02, 2021 8.550 8.850 8.450 8.720 94,255 +0.10(+1.16%)
Mar 01, 2021 8.250 8.680 8.085 8.620 137,713 +0.66(+8.29%)
Feb 26, 2021 7.890 8.250 7.750 7.960 110,800 +0.08(+1.02%)
Feb 25, 2021 8.090 8.110 7.790 7.880 84,997 -0.16(-1.99%)
Feb 24, 2021 7.860 8.250 7.610 8.040 105,140 +0.31(+4.01%)
Feb 23, 2021 8.260 8.260 7.620 7.730 139,765 -0.60(-7.20%)
Feb 22, 2021 7.620 8.480 7.583 8.330 160,081 +0.62(+8.04%)
Feb 19, 2021 7.660 7.838 7.580 7.710 128,500 +0.11(+1.45%)
Feb 18, 2021 7.710 7.720 7.350 7.600 76,501 -0.25(-3.18%)
Feb 17, 2021 7.820 7.960 7.540 7.850 75,250 -0.06(-0.76%)
Feb 16, 2021 7.940 8.100 7.700 7.910 97,854 -0.01(-0.13%)
Feb 12, 2021 8.080 8.080 7.710 7.920 76,700 -0.14(-1.74%)
Feb 11, 2021 7.960 8.190 7.770 8.060 71,255 +0.08(+1.00%)
Feb 10, 2021 8.500 8.600 7.840 7.980 114,060 -0.33(-3.97%)
Feb 09, 2021 8.140 8.320 7.870 8.310 252,368 +0.19(+2.34%)
Feb 08, 2021 7.540 8.170 7.540 8.120 140,149 +0.51(+6.70%)
Feb 05, 2021 7.760 7.862 7.420 7.610 124,000 -0.14(-1.81%)
Feb 04, 2021 7.550 7.850 7.440 7.750 85,323 +0.33(+4.45%)
Feb 03, 2021 7.410 7.550 7.070 7.420 154,714 +0.07(+0.95%)
Feb 02, 2021 7.220 7.380 6.820 7.350 73,472 +0.27(+3.81%)
Feb 01, 2021 7.030 7.140 6.690 7.080 163,837 +0.17(+2.46%)
Jan 29, 2021 7.190 7.239 6.660 6.910 149,200 -0.35(-4.82%)
Jan 28, 2021 7.000 7.410 6.955 7.260 114,182 +0.33(+4.76%)
Jan 27, 2021 7.380 7.390 6.840 6.930 192,626 -0.45(-6.10%)
Jan 26, 2021 8.400 8.470 7.380 7.380 255,896 -0.94(-11.30%)
Jan 25, 2021 8.370 8.500 8.210 8.320 158,449 -0.17(-2.00%)
Jan 22, 2021 8.150 8.520 8.060 8.490 88,300 +0.27(+3.28%)
Jan 21, 2021 8.330 8.410 8.000 8.220 114,719 -0.09(-1.08%)
Jan 20, 2021 8.660 8.715 8.040 8.310 192,562 -0.32(-3.71%)
Jan 19, 2021 8.320 8.650 8.200 8.630 86,478 +0.34(+4.10%)
Jan 15, 2021 8.480 8.660 8.100 8.290 92,100 -0.42(-4.82%)
Jan 14, 2021 8.770 9.127 8.670 8.710 99,187 +0.02(+0.23%)
Jan 13, 2021 9.360 9.360 8.550 8.690 197,873 -0.56(-6.05%)
Jan 12, 2021 8.510 9.280 8.510 9.250 212,310 +0.76(+8.95%)
Jan 11, 2021 7.890 8.500 7.860 8.490 134,843 +0.44(+5.47%)
Jan 08, 2021 8.210 8.210 7.864 8.050 119,800 -0.05(-0.62%)
Jan 07, 2021 8.000 8.160 7.790 8.100 181,290 +0.15(+1.89%)
Jan 06, 2021 7.640 8.223 7.600 7.950 177,414 +0.49(+6.57%)
Jan 05, 2021 7.060 7.650 6.990 7.460 175,006 +0.33(+4.63%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.