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 (%)
Jan 31, 2022 6.770 6.830 6.600 6.720 90,325 -0.09(-1.32%)
Jan 28, 2022 6.820 6.820 6.620 6.810 86,349 +0.07(+1.04%)
Jan 27, 2022 7.050 7.100 6.700 6.740 71,425 -0.19(-2.74%)
Jan 26, 2022 7.130 7.270 6.835 6.930 77,574 -0.09(-1.28%)
Jan 25, 2022 7.190 7.190 6.880 7.020 86,619 -0.21(-2.90%)
Jan 24, 2022 6.950 7.240 6.950 7.230 130,994 +0.21(+2.99%)
Jan 21, 2022 6.990 7.390 6.945 7.020 182,822 +0.01(+0.14%)
Jan 20, 2022 6.970 7.160 6.910 7.010 153,999 +0.07(+1.01%)
Jan 19, 2022 6.890 7.050 6.790 6.940 81,750 +0.05(+0.73%)
Jan 18, 2022 7.170 7.170 6.850 6.890 57,564 -0.28(-3.91%)
Jan 14, 2022 7.170 0 +0.00(+0.00%)
Jan 13, 2022 7.380 7.425 7.130 7.170 28,676 -0.12(-1.65%)
Jan 12, 2022 7.540 7.540 7.270 7.290 79,395 -0.16(-2.15%)
Jan 11, 2022 7.420 7.480 7.185 7.450 62,964 +0.09(+1.22%)
Jan 10, 2022 7.530 7.550 7.270 7.360 57,318 -0.24(-3.16%)
Jan 07, 2022 7.920 7.975 7.580 7.600 107,859 -0.31(-3.92%)
Jan 06, 2022 7.770 8.020 7.610 7.910 127,608 +0.21(+2.73%)
Jan 05, 2022 7.800 7.900 7.660 7.700 83,211 -0.07(-0.90%)
Jan 04, 2022 7.540 7.840 7.540 7.770 58,630 +0.22(+2.91%)
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.