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 )

8.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2023 7.680 7.770 7.620 7.720 100,402 +0.07(+0.92%)
Jun 29, 2023 7.720 7.760 7.570 7.650 82,409 -0.08(-1.03%)
Jun 28, 2023 7.610 7.740 7.520 7.730 105,364 +0.12(+1.58%)
Jun 27, 2023 7.560 7.680 7.470 7.610 123,599 +0.08(+1.06%)
Jun 26, 2023 7.010 7.630 7.010 7.530 303,831 +0.41(+5.76%)
Jun 23, 2023 7.600 7.610 6.890 7.120 2,721,919 -0.57(-7.41%)
Jun 22, 2023 7.810 7.810 7.660 7.690 122,922 -0.08(-1.03%)
Jun 21, 2023 7.630 7.840 7.630 7.770 214,646 +0.03(+0.39%)
Jun 20, 2023 7.540 7.760 7.410 7.740 173,110 +0.27(+3.61%)
Jun 16, 2023 7.640 7.699 7.320 7.470 111,985 -0.24(-3.11%)
Jun 15, 2023 7.470 7.730 7.470 7.710 163,629 +0.29(+3.91%)
Jun 14, 2023 7.450 7.540 7.200 7.420 118,805 -0.03(-0.40%)
Jun 13, 2023 7.090 7.559 7.090 7.450 96,899 +0.33(+4.63%)
Jun 12, 2023 7.340 7.370 6.950 7.120 151,501 -0.20(-2.73%)
Jun 09, 2023 7.290 7.420 7.198 7.320 61,818 +0.03(+0.41%)
Jun 08, 2023 7.320 7.480 7.200 7.290 83,042 +0.01(+0.14%)
Jun 07, 2023 7.130 7.350 7.130 7.280 88,146 +0.07(+0.97%)
Jun 06, 2023 7.010 7.420 7.010 7.210 95,724 +0.11(+1.55%)
Jun 05, 2023 6.880 7.147 6.780 7.100 125,006 +0.21(+3.05%)
Jun 02, 2023 6.990 7.090 6.850 6.890 153,642 -0.17(-2.41%)
Jun 01, 2023 7.010 7.180 6.980 7.060 74,019 +0.04(+0.57%)
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%)
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.