Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	8.450	8.550	8.396	8.550	39,235	+0.07(+0.83%)
May 30, 2024	8.650	8.650	8.410	8.480	38,853	-0.11(-1.28%)
May 29, 2024	8.680	8.770	8.570	8.590	48,787	-0.15(-1.72%)
May 28, 2024	8.610	8.880	8.610	8.740	50,490	+0.13(+1.51%)
May 24, 2024	8.690	8.720	8.540	8.610	30,103	-0.02(-0.23%)
May 23, 2024	8.740	8.820	8.580	8.630	49,949	-0.15(-1.71%)
May 22, 2024	8.790	8.820	8.660	8.780	50,996	-0.01(-0.11%)
May 21, 2024	8.490	8.790	8.490	8.790	36,659	+0.29(+3.41%)
May 20, 2024	8.380	8.755	8.354	8.500	61,881	+0.12(+1.43%)
May 17, 2024	8.410	8.520	8.350	8.380	81,972	+0.04(+0.48%)
May 16, 2024	8.310	8.390	8.200	8.340	90,861	+0.02(+0.24%)
May 15, 2024	8.550	8.710	8.300	8.320	80,817	-0.18(-2.12%)
May 14, 2024	9.090	9.090	8.320	8.500	110,781	-0.53(-5.87%)
May 13, 2024	9.150	9.190	9.030	9.030	21,539	-0.12(-1.31%)
May 10, 2024	9.270	9.290	9.090	9.150	34,296	-0.18(-1.93%)
May 09, 2024	8.990	9.370	8.965	9.330	57,286	+0.26(+2.87%)
May 08, 2024	8.780	9.090	8.740	9.070	75,950	+0.27(+3.07%)
May 07, 2024	8.990	9.050	8.770	8.800	60,719	-0.15(-1.68%)
May 06, 2024	9.400	9.400	8.950	8.950	80,442	-0.50(-5.29%)
May 03, 2024	9.450	9.770	9.350	9.450	71,779	+0.21(+2.27%)
May 02, 2024	9.320	9.450	8.900	9.240	111,898	+0.12(+1.32%)

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 San Anselmo

Find A Business

or Browse Listings

Mistras Group Inc (NY: MG )

Historical Prices