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 )

8.380 +0.040 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 29, 2020 4.450 4.450 3.980 4.040 676,700 -0.35(-7.97%)
May 28, 2020 4.990 4.990 4.360 4.390 370,086 -0.44(-9.11%)
May 27, 2020 4.590 4.940 4.520 4.830 275,199 +0.43(+9.77%)
May 26, 2020 4.200 4.610 4.200 4.400 263,042 +0.25(+6.02%)
May 22, 2020 4.480 4.480 3.920 4.150 329,100 -0.24(-5.47%)
May 21, 2020 4.000 4.430 3.870 4.390 400,832 +0.46(+11.70%)
May 20, 2020 3.850 4.070 3.750 3.930 337,782 +0.25(+6.79%)
May 19, 2020 3.770 4.210 3.630 3.680 488,470 -0.14(-3.66%)
May 18, 2020 3.680 4.100 3.670 3.820 354,665 +0.23(+6.41%)
May 15, 2020 3.500 3.710 3.420 3.590 222,500 +0.15(+4.36%)
May 14, 2020 3.500 3.630 3.200 3.440 252,257 +0.02(+0.58%)
May 13, 2020 3.700 3.780 3.300 3.420 326,516 -0.27(-7.32%)
May 12, 2020 4.110 4.150 3.680 3.690 402,010 -0.57(-13.38%)
May 11, 2020 4.380 4.380 3.980 4.260 185,507 -0.18(-4.05%)
May 08, 2020 4.040 4.470 4.040 4.440 268,000 +0.51(+12.98%)
May 07, 2020 3.870 4.160 3.860 3.930 175,434 +0.16(+4.24%)
May 06, 2020 4.030 4.120 3.755 3.770 215,779 -0.19(-4.80%)
May 05, 2020 4.400 4.450 3.940 3.960 242,658 -0.28(-6.60%)
May 04, 2020 4.200 4.370 4.030 4.240 345,031 -0.18(-4.07%)
May 01, 2020 4.700 4.700 4.210 4.420 246,500 -0.33(-6.95%)
Apr 30, 2020 4.930 4.990 4.630 4.750 282,510 -0.37(-7.23%)
Apr 29, 2020 4.410 5.220 4.410 5.120 455,084 +0.89(+21.04%)
Apr 28, 2020 3.890 4.290 3.840 4.230 249,529 +0.36(+9.30%)
Apr 27, 2020 3.760 3.910 3.635 3.870 309,668 +0.22(+6.03%)
Apr 24, 2020 4.250 4.290 3.630 3.650 436,800 -0.47(-11.41%)
Apr 23, 2020 3.500 4.310 3.460 4.120 638,319 +0.73(+21.53%)
Apr 22, 2020 3.150 3.390 3.010 3.390 420,049 +0.37(+12.25%)
Apr 21, 2020 3.150 3.250 3.000 3.020 171,336 -0.18(-5.63%)
Apr 20, 2020 3.560 3.560 3.170 3.200 396,877 -0.34(-9.60%)
Apr 17, 2020 3.700 3.890 3.450 3.540 274,400 +0.13(+3.81%)
Apr 16, 2020 3.580 3.600 3.260 3.410 239,066 -0.12(-3.40%)
Apr 15, 2020 3.830 3.830 3.460 3.530 221,855 -0.32(-8.31%)
Apr 14, 2020 3.960 4.410 3.770 3.850 343,227 +0.06(+1.58%)
Apr 13, 2020 4.020 4.220 3.720 3.790 307,182 -0.11(-2.82%)
Apr 09, 2020 3.820 5.100 3.820 3.900 547,500 +0.24(+6.56%)
Apr 08, 2020 3.500 3.900 3.480 3.660 325,402 +0.32(+9.58%)
Apr 07, 2020 3.900 4.060 3.250 3.340 375,732 -0.38(-10.22%)
Apr 06, 2020 3.930 4.008 3.450 3.720 629,010 +0.12(+3.33%)
Apr 03, 2020 3.980 3.995 3.510 3.600 344,900 -0.30(-7.69%)
Apr 02, 2020 3.960 4.540 3.790 3.900 442,430 +0.13(+3.45%)
Apr 01, 2020 4.090 4.190 3.750 3.770 245,252 -0.49(-11.50%)
Mar 31, 2020 4.500 4.710 4.160 4.260 272,179 +0.00(+0.00%)
Mar 30, 2020 4.040 5.130 4.000 4.260 895,424 +0.32(+8.12%)
Mar 27, 2020 4.020 4.140 3.920 3.940 190,300 -0.11(-2.72%)
Mar 26, 2020 3.740 4.195 3.690 4.050 238,423 +0.65(+19.12%)
Mar 25, 2020 4.200 4.200 3.390 3.400 254,915 -0.42(-10.99%)
Mar 24, 2020 3.850 3.970 3.660 3.820 87,889 +0.23(+6.41%)
Mar 23, 2020 3.640 4.290 3.425 3.590 155,003 -0.12(-3.23%)
Mar 20, 2020 3.700 4.330 3.660 3.710 280,200 +0.06(+1.64%)
Mar 19, 2020 2.980 3.930 2.980 3.650 203,917 +0.74(+25.43%)
Mar 18, 2020 3.140 3.270 2.770 2.910 173,805 -0.36(-11.01%)
Mar 17, 2020 3.790 3.960 3.180 3.270 177,931 -0.51(-13.49%)
Mar 16, 2020 3.800 4.630 3.730 3.780 172,686 -0.52(-12.09%)
Mar 13, 2020 4.550 4.720 4.030 4.300 147,200 +0.03(+0.70%)
Mar 12, 2020 5.070 5.070 4.260 4.270 161,224 -1.18(-21.65%)
Mar 11, 2020 5.580 5.630 5.300 5.450 104,740 -0.31(-5.38%)
Mar 10, 2020 5.800 5.860 5.360 5.760 120,897 +0.27(+4.92%)
Mar 09, 2020 6.240 6.240 5.370 5.490 163,742 -1.00(-15.41%)
Mar 06, 2020 6.650 6.975 6.420 6.490 72,500 -0.47(-6.75%)
Mar 05, 2020 7.540 7.600 6.910 6.960 97,292 -0.81(-10.42%)
Mar 04, 2020 7.310 7.845 7.280 7.770 253,978 +0.57(+7.92%)
Mar 03, 2020 7.660 7.770 7.060 7.200 111,897 -0.45(-5.88%)
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.