Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Mistras Group Inc (NY: MG )

9.100 +0.230 (+2.59%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 8.980 9.020 8.800 8.870 237,626 -0.09(-1.00%)
Jul 18, 2024 8.990 9.150 8.910 8.960 35,346 -0.09(-0.99%)
Jul 17, 2024 9.050 9.267 8.840 9.050 87,667 -0.05(-0.55%)
Jul 16, 2024 9.010 9.180 8.930 9.100 120,598 +0.24(+2.71%)
Jul 15, 2024 8.880 9.220 8.770 8.860 119,341 +0.03(+0.34%)
Jul 12, 2024 8.860 9.000 8.720 8.830 45,081 +0.11(+1.26%)
Jul 11, 2024 8.460 8.730 8.460 8.720 82,997 +0.43(+5.19%)
Jul 10, 2024 8.200 8.290 8.090 8.290 30,916 +0.21(+2.60%)
Jul 09, 2024 8.100 8.100 7.980 8.080 28,636 +0.02(+0.25%)
Jul 08, 2024 7.920 8.145 7.920 8.060 39,636 +0.14(+1.77%)
Jul 05, 2024 8.100 8.130 7.830 7.920 109,249 -0.23(-2.82%)
Jul 03, 2024 8.170 8.220 8.050 8.150 24,010 +0.06(+0.74%)
Jul 02, 2024 8.020 8.130 8.010 8.090 33,985 +0.01(+0.12%)
Jul 01, 2024 8.380 8.380 7.967 8.080 83,759 -0.21(-2.53%)
Jun 28, 2024 8.340 8.390 8.170 8.290 170,012 +0.05(+0.61%)
Jun 27, 2024 8.090 8.265 7.990 8.240 74,289 +0.31(+3.91%)
Jun 26, 2024 7.810 7.960 7.785 7.930 78,196 +0.12(+1.54%)
Jun 25, 2024 7.810 7.860 7.574 7.810 33,664 +0.03(+0.39%)
Jun 24, 2024 7.750 7.860 7.720 7.780 49,975 +0.10(+1.30%)
Jun 21, 2024 7.880 8.020 7.650 7.680 113,998 -0.23(-2.91%)
Jun 20, 2024 7.690 7.990 7.450 7.910 81,288 +0.11(+1.41%)
Jun 18, 2024 7.950 8.170 7.530 7.800 112,930 -0.23(-2.86%)
Jun 17, 2024 7.940 8.100 7.621 8.030 42,232 -0.02(-0.25%)
Jun 14, 2024 8.220 8.380 8.010 8.050 37,978 -0.29(-3.48%)
Jun 13, 2024 8.600 8.600 8.260 8.340 34,330 -0.06(-0.71%)
Jun 12, 2024 8.480 8.630 8.390 8.400 57,217 +0.12(+1.45%)
Jun 11, 2024 8.220 8.340 8.170 8.280 30,392 +0.00(+0.00%)
Jun 10, 2024 8.550 8.650 8.230 8.280 45,287 -0.03(-0.36%)
Jun 07, 2024 8.380 8.540 8.240 8.310 34,990 -0.10(-1.19%)
Jun 06, 2024 8.470 8.560 8.330 8.410 40,901 -0.10(-1.18%)
Jun 05, 2024 8.390 8.520 8.390 8.510 30,871 +0.07(+0.83%)
Jun 04, 2024 8.500 8.580 8.360 8.440 17,067 -0.12(-1.40%)
Jun 03, 2024 8.620 8.710 8.456 8.560 46,486 +0.01(+0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.