Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Mistras Group Inc (NY: MG )

8.550 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 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%)
Jun 01, 2022 5.880 5.890 5.680 5.710 102,437 -0.08(-1.38%)
May 31, 2022 5.840 5.910 5.722 5.790 67,114 -0.09(-1.53%)
May 27, 2022 5.800 6.010 5.800 5.880 117,730 +0.08(+1.38%)
May 26, 2022 5.410 5.820 5.415 5.800 71,071 +0.34(+6.23%)
May 25, 2022 5.410 5.580 5.380 5.460 43,947 +0.04(+0.74%)
May 24, 2022 5.380 5.500 5.280 5.420 46,302 -0.01(-0.18%)
May 23, 2022 5.370 5.550 5.350 5.430 48,391 +0.09(+1.69%)
May 20, 2022 5.460 5.470 5.260 5.340 77,947 -0.05(-0.93%)
May 19, 2022 5.330 5.525 5.330 5.390 89,236 -0.01(-0.19%)
May 18, 2022 5.440 5.640 5.390 5.400 61,903 -0.17(-3.05%)
May 17, 2022 5.440 5.590 5.430 5.570 77,524 +0.19(+3.53%)
May 16, 2022 5.340 5.490 5.340 5.380 68,318 -0.02(-0.37%)
May 13, 2022 5.270 5.420 5.220 5.400 71,869 +0.15(+2.86%)
May 12, 2022 5.330 5.470 5.060 5.250 134,909 -0.08(-1.50%)
May 11, 2022 5.420 5.570 5.300 5.330 122,403 -0.13(-2.38%)
May 10, 2022 5.420 5.580 5.330 5.460 147,594 +0.07(+1.30%)
May 09, 2022 5.500 5.545 5.340 5.390 246,774 -0.18(-3.23%)
May 06, 2022 5.700 5.811 5.540 5.570 146,594 -0.20(-3.47%)
May 05, 2022 5.890 5.970 5.670 5.770 112,815 -0.22(-3.67%)
May 04, 2022 5.810 6.060 5.787 5.990 125,140 +0.09(+1.53%)
May 03, 2022 5.780 5.960 5.750 5.900 79,471 +0.14(+2.43%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.