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 31, 2023 7.390 7.390 6.980 7.020 64,111 -0.41(-5.52%)
May 30, 2023 7.360 7.540 7.240 7.430 82,806 +0.17(+2.34%)
May 26, 2023 7.450 7.461 7.210 7.260 65,607 -0.13(-1.76%)
May 25, 2023 7.280 7.450 7.190 7.390 65,065 +0.18(+2.50%)
May 24, 2023 7.390 7.390 7.170 7.210 54,408 -0.23(-3.09%)
May 23, 2023 7.220 7.480 7.220 7.440 63,720 +0.21(+2.90%)
May 22, 2023 7.500 7.510 7.230 7.230 140,580 -0.14(-1.90%)
May 19, 2023 7.020 7.500 7.020 7.370 80,332 +0.35(+4.99%)
May 18, 2023 6.900 7.100 6.900 7.020 77,931 +0.02(+0.29%)
May 17, 2023 6.820 7.100 6.820 7.000 46,544 +0.18(+2.64%)
May 16, 2023 6.770 6.930 6.760 6.820 90,448 -0.07(-1.02%)
May 15, 2023 7.000 7.080 6.890 6.890 99,493 -0.14(-1.99%)
May 12, 2023 6.900 7.100 6.900 7.030 72,638 +0.13(+1.88%)
May 11, 2023 6.870 6.950 6.720 6.900 39,933 -0.01(-0.14%)
May 10, 2023 6.920 6.920 6.765 6.910 72,323 +0.07(+1.02%)
May 09, 2023 6.790 6.990 6.770 6.840 74,945 -0.05(-0.73%)
May 08, 2023 7.170 7.290 6.750 6.890 144,627 -0.41(-5.62%)
May 05, 2023 6.770 7.400 6.750 7.300 124,555 +0.54(+7.99%)
May 04, 2023 8.050 8.095 6.320 6.760 243,483 -1.40(-17.16%)
May 03, 2023 8.120 8.220 8.050 8.160 150,427 +0.13(+1.62%)
May 02, 2023 8.040 8.060 7.720 8.030 83,169 +0.01(+0.12%)
May 01, 2023 8.190 8.200 7.800 8.020 165,869 -0.10(-1.23%)
Apr 28, 2023 7.880 8.225 7.880 8.120 112,775 +0.32(+4.10%)
Apr 27, 2023 7.550 7.970 7.526 7.800 81,829 +0.22(+2.90%)
Apr 26, 2023 7.610 7.680 7.540 7.580 74,933 -0.10(-1.30%)
Apr 25, 2023 7.780 7.860 7.610 7.680 89,985 -0.12(-1.54%)
Apr 24, 2023 7.870 7.900 7.680 7.800 125,249 -0.07(-0.89%)
Apr 21, 2023 7.790 7.970 7.704 7.870 55,081 +0.08(+1.03%)
Apr 20, 2023 7.930 7.930 7.490 7.790 80,529 -0.17(-2.14%)
Apr 19, 2023 8.150 8.150 7.910 7.960 64,051 -0.13(-1.61%)
Apr 18, 2023 8.130 8.205 8.010 8.090 135,437 -0.04(-0.49%)
Apr 17, 2023 7.910 8.310 7.900 8.130 104,501 +0.32(+4.10%)
Apr 14, 2023 7.630 8.090 7.630 7.810 109,457 +0.22(+2.90%)
Apr 13, 2023 7.650 7.760 7.540 7.590 77,480 +0.03(+0.40%)
Apr 12, 2023 7.500 7.760 7.420 7.560 64,716 -0.06(-0.79%)
Apr 11, 2023 7.560 7.690 7.535 7.620 166,054 -0.03(-0.39%)
Apr 10, 2023 7.230 7.860 7.210 7.650 162,825 +0.23(+3.10%)
Apr 06, 2023 7.440 7.580 7.370 7.420 64,087 +0.00(+0.00%)
Apr 05, 2023 7.280 7.480 7.090 7.420 186,622 +0.21(+2.91%)
Apr 04, 2023 7.170 7.480 7.128 7.210 86,558 -0.05(-0.69%)
Apr 03, 2023 6.680 7.290 6.680 7.260 201,273 +0.48(+7.08%)
Mar 31, 2023 6.620 6.790 6.590 6.780 85,282 +0.18(+2.73%)
Mar 30, 2023 6.630 6.650 6.550 6.600 84,515 +0.02(+0.30%)
Mar 29, 2023 6.570 6.650 6.570 6.580 68,135 +0.03(+0.46%)
Mar 28, 2023 6.500 6.680 6.450 6.550 213,371 +0.03(+0.46%)
Mar 27, 2023 6.650 6.670 6.500 6.520 161,385 -0.13(-1.95%)
Mar 24, 2023 6.020 6.680 5.950 6.650 100,546 +0.58(+9.56%)
Mar 23, 2023 6.040 6.150 6.010 6.070 75,578 +0.04(+0.66%)
Mar 22, 2023 5.500 6.110 5.440 6.030 115,095 +0.51(+9.24%)
Mar 21, 2023 5.470 5.610 5.470 5.520 125,696 +0.08(+1.47%)
Mar 20, 2023 5.430 5.540 5.400 5.440 90,322 +0.06(+1.12%)
Mar 17, 2023 5.600 5.610 5.380 5.380 174,007 -0.24(-4.27%)
Mar 16, 2023 5.640 5.730 5.500 5.620 81,172 +0.02(+0.36%)
Mar 15, 2023 5.700 5.750 5.590 5.600 61,672 -0.24(-4.11%)
Mar 14, 2023 5.700 5.870 5.680 5.840 79,216 +0.17(+3.00%)
Mar 13, 2023 5.530 5.740 5.480 5.670 51,990 +0.10(+1.80%)
Mar 10, 2023 5.530 5.640 5.399 5.570 38,603 +0.04(+0.72%)
Mar 09, 2023 5.610 6.018 5.450 5.530 104,035 +0.18(+3.36%)
Mar 08, 2023 5.350 5.390 5.310 5.350 28,772 -0.02(-0.37%)
Mar 07, 2023 5.360 5.400 5.310 5.370 31,094 +0.02(+0.37%)
Mar 06, 2023 5.390 5.410 5.300 5.350 23,785 -0.05(-0.93%)
Mar 03, 2023 5.350 5.430 5.330 5.400 43,726 +0.06(+1.12%)
Mar 02, 2023 5.370 5.430 5.250 5.340 52,489 -0.06(-1.11%)
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.
 
 
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.