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 )

8.380 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 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 (%)
Jan 29, 2021 7.190 7.239 6.660 6.910 149,200 -0.35(-4.82%)
Jan 28, 2021 7.000 7.410 6.955 7.260 114,182 +0.33(+4.76%)
Jan 27, 2021 7.380 7.390 6.840 6.930 192,626 -0.45(-6.10%)
Jan 26, 2021 8.400 8.470 7.380 7.380 255,896 -0.94(-11.30%)
Jan 25, 2021 8.370 8.500 8.210 8.320 158,449 -0.17(-2.00%)
Jan 22, 2021 8.150 8.520 8.060 8.490 88,300 +0.27(+3.28%)
Jan 21, 2021 8.330 8.410 8.000 8.220 114,719 -0.09(-1.08%)
Jan 20, 2021 8.660 8.715 8.040 8.310 192,562 -0.32(-3.71%)
Jan 19, 2021 8.320 8.650 8.200 8.630 86,478 +0.34(+4.10%)
Jan 15, 2021 8.480 8.660 8.100 8.290 92,100 -0.42(-4.82%)
Jan 14, 2021 8.770 9.127 8.670 8.710 99,187 +0.02(+0.23%)
Jan 13, 2021 9.360 9.360 8.550 8.690 197,873 -0.56(-6.05%)
Jan 12, 2021 8.510 9.280 8.510 9.250 212,310 +0.76(+8.95%)
Jan 11, 2021 7.890 8.500 7.860 8.490 134,843 +0.44(+5.47%)
Jan 08, 2021 8.210 8.210 7.864 8.050 119,800 -0.05(-0.62%)
Jan 07, 2021 8.000 8.160 7.790 8.100 181,290 +0.15(+1.89%)
Jan 06, 2021 7.640 8.223 7.600 7.950 177,414 +0.49(+6.57%)
Jan 05, 2021 7.060 7.650 6.990 7.460 175,006 +0.33(+4.63%)
Jan 04, 2021 7.760 7.760 6.890 7.130 166,568 -0.63(-8.12%)
Dec 31, 2020 7.760 7.760 7.760 131,732 +0.16(+2.11%)
Dec 30, 2020 7.530 7.740 7.410 7.600 131,732 +0.07(+0.93%)
Dec 29, 2020 7.600 7.660 7.460 7.530 133,891 -0.07(-0.92%)
Dec 28, 2020 7.680 7.680 7.420 7.600 128,258 -0.05(-0.65%)
Dec 24, 2020 7.910 7.910 7.420 7.650 81,000 -0.17(-2.17%)
Dec 23, 2020 7.940 8.160 7.600 7.820 200,588 -0.01(-0.13%)
Dec 22, 2020 7.980 8.000 7.150 7.830 376,186 +0.44(+5.95%)
Dec 21, 2020 7.450 7.480 6.870 7.390 258,166 -0.15(-1.99%)
Dec 18, 2020 7.300 7.650 7.100 7.540 251,700 +0.22(+3.01%)
Dec 17, 2020 7.380 7.427 7.040 7.320 224,742 -0.05(-0.68%)
Dec 16, 2020 7.220 7.480 7.150 7.370 201,284 +0.12(+1.66%)
Dec 15, 2020 7.240 7.330 7.120 7.250 386,116 +0.10(+1.40%)
Dec 14, 2020 7.090 7.329 6.950 7.150 190,412 +0.26(+3.77%)
Dec 11, 2020 6.670 6.914 6.610 6.890 204,300 +0.08(+1.17%)
Dec 10, 2020 6.510 6.860 6.500 6.810 120,635 +0.13(+1.95%)
Dec 09, 2020 6.620 6.740 6.500 6.680 251,400 +0.15(+2.30%)
Dec 08, 2020 6.070 6.550 6.040 6.530 346,363 +0.38(+6.18%)
Dec 07, 2020 5.780 6.160 5.711 6.150 176,094 +0.28(+4.77%)
Dec 04, 2020 5.310 5.960 5.275 5.870 255,800 +0.62(+11.81%)
Dec 03, 2020 5.370 5.370 5.050 5.250 120,704 -0.10(-1.87%)
Dec 02, 2020 5.230 5.440 5.120 5.350 100,866 +0.11(+2.10%)
Dec 01, 2020 5.310 5.400 5.200 5.240 88,179 +0.02(+0.38%)
Nov 30, 2020 5.700 5.700 5.150 5.220 155,852 -0.57(-9.84%)
Nov 27, 2020 6.020 6.040 5.520 5.790 97,900 -0.21(-3.50%)
Nov 25, 2020 5.380 6.120 5.360 6.000 241,900 +0.59(+10.91%)
Nov 24, 2020 5.160 5.430 5.050 5.410 288,256 +0.39(+7.77%)
Nov 23, 2020 4.940 5.060 4.800 5.020 158,752 +0.10(+2.03%)
Nov 20, 2020 4.890 4.970 4.700 4.920 115,000 -0.04(-0.81%)
Nov 19, 2020 4.990 5.010 4.740 4.960 101,342 -0.03(-0.60%)
Nov 18, 2020 5.040 5.095 4.740 4.990 166,719 -0.03(-0.60%)
Nov 17, 2020 4.860 5.060 4.720 5.020 171,352 +0.11(+2.24%)
Nov 16, 2020 4.800 5.000 4.640 4.910 297,426 +0.51(+11.59%)
Nov 13, 2020 4.240 4.410 4.140 4.400 129,600 +0.17(+4.02%)
Nov 12, 2020 4.530 4.580 4.200 4.230 112,741 -0.38(-8.24%)
Nov 11, 2020 4.800 4.870 4.500 4.610 113,922 -0.12(-2.54%)
Nov 10, 2020 4.700 4.890 4.330 4.730 239,152 +0.01(+0.21%)
Nov 09, 2020 4.300 4.890 4.300 4.720 363,595 +0.71(+17.71%)
Nov 06, 2020 4.050 4.075 3.980 4.010 80,800 -0.04(-0.99%)
Nov 05, 2020 3.840 4.200 3.780 4.050 143,621 +0.22(+5.74%)
Nov 04, 2020 3.780 3.900 3.730 3.830 125,851 -0.03(-0.78%)
Nov 03, 2020 3.820 3.980 3.820 3.860 67,683 +0.12(+3.21%)
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.