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:

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

Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.600 5.600 5.515 5.530 23,740 -0.02(-0.36%)
Aug 30, 2022 5.950 5.950 5.516 5.550 23,495 +0.05(+0.91%)
Aug 29, 2022 5.510 5.600 5.490 5.500 59,828 -0.07(-1.26%)
Aug 26, 2022 5.650 5.650 5.510 5.570 84,073 -0.09(-1.59%)
Aug 25, 2022 5.850 5.870 5.660 5.660 23,717 -0.19(-3.25%)
Aug 24, 2022 5.610 5.860 5.570 5.850 110,392 +0.29(+5.22%)
Aug 23, 2022 5.510 5.720 5.510 5.560 42,732 +0.04(+0.72%)
Aug 22, 2022 5.610 5.660 5.520 5.520 54,399 -0.23(-4.00%)
Aug 19, 2022 5.790 5.830 5.750 5.750 49,473 -0.15(-2.54%)
Aug 18, 2022 5.950 6.081 5.900 5.900 36,811 -0.09(-1.50%)
Aug 17, 2022 6.010 6.110 5.940 5.990 88,906 -0.17(-2.76%)
Aug 16, 2022 6.220 6.290 6.110 6.160 29,591 -0.14(-2.22%)
Aug 15, 2022 6.540 6.583 6.250 6.300 38,899 -0.33(-4.98%)
Aug 12, 2022 6.600 6.660 6.490 6.630 20,332 +0.06(+0.91%)
Aug 11, 2022 6.340 6.590 6.340 6.570 18,370 +0.24(+3.79%)
Aug 10, 2022 6.330 6.330 6.250 6.330 21,835 +0.13(+2.10%)
Aug 09, 2022 6.280 6.310 6.100 6.200 295,527 -0.15(-2.36%)
Aug 08, 2022 6.450 6.625 6.350 6.350 60,465 -0.27(-4.08%)
Aug 05, 2022 6.510 6.720 6.300 6.620 50,236 +0.10(+1.53%)
Aug 04, 2022 6.600 6.715 6.330 6.520 43,358 +0.06(+0.93%)
Aug 03, 2022 6.450 6.560 6.300 6.460 100,642 +0.11(+1.73%)
Aug 02, 2022 6.290 6.460 6.120 6.350 41,217 +0.09(+1.44%)
Aug 01, 2022 6.100 6.280 6.090 6.260 88,418 +0.09(+1.46%)
Jul 29, 2022 6.150 6.260 6.150 6.170 60,375 -0.01(-0.16%)
Jul 28, 2022 6.150 6.200 6.080 6.180 65,735 +0.03(+0.49%)
Jul 27, 2022 6.040 6.175 5.970 6.150 42,110 +0.11(+1.82%)
Jul 26, 2022 6.150 6.200 5.960 6.040 49,336 -0.16(-2.58%)
Jul 25, 2022 6.190 6.300 6.160 6.200 86,503 -0.01(-0.16%)
Jul 22, 2022 6.340 6.340 6.150 6.210 15,958 -0.08(-1.27%)
Jul 21, 2022 6.190 6.320 6.170 6.290 32,296 +0.04(+0.64%)
Jul 20, 2022 6.170 6.290 6.150 6.250 62,001 +0.03(+0.48%)
Jul 19, 2022 6.110 6.260 6.110 6.220 32,774 +0.15(+2.47%)
Jul 18, 2022 6.060 6.200 6.050 6.070 56,937 +0.04(+0.66%)
Jul 15, 2022 5.930 6.180 5.830 6.030 46,340 +0.20(+3.43%)
Jul 14, 2022 5.870 5.990 5.810 5.830 49,935 -0.14(-2.35%)
Jul 13, 2022 5.870 6.040 5.870 5.970 44,654 +0.01(+0.17%)
Jul 12, 2022 5.750 6.010 5.750 5.960 80,977 +0.15(+2.58%)
Jul 11, 2022 5.880 5.880 5.760 5.810 51,110 -0.13(-2.19%)
Jul 08, 2022 5.930 6.020 5.920 5.940 40,563 -0.05(-0.83%)
Jul 07, 2022 5.770 6.045 5.770 5.990 72,711 +0.27(+4.72%)
Jul 06, 2022 5.780 5.780 5.680 5.720 46,219 -0.07(-1.21%)
Jul 05, 2022 6.070 6.070 5.780 5.790 95,460 -0.40(-6.46%)
Jul 01, 2022 5.940 6.190 5.940 6.190 75,194 +0.25(+4.21%)
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%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.