Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mistras Group Inc (NY: MG )

10.99 +0.26 (+2.42%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 10.80 10.89 10.50 10.73 74,233 -0.07(-0.65%)
Aug 13, 2024 10.15 10.96 10.00 10.80 248,808 +0.75(+7.46%)
Aug 12, 2024 9.920 10.08 9.770 10.05 176,868 +0.16(+1.62%)
Aug 09, 2024 9.900 10.14 9.780 9.890 152,702 +0.11(+1.12%)
Aug 08, 2024 9.570 9.890 9.550 9.780 81,269 +0.29(+3.06%)
Aug 07, 2024 9.430 9.570 9.200 9.490 137,987 -0.14(-1.45%)
Aug 06, 2024 9.860 9.860 9.560 9.630 110,136 -0.27(-2.73%)
Aug 05, 2024 9.880 10.15 9.500 9.900 212,989 -0.18(-1.79%)
Aug 02, 2024 10.00 10.11 9.893 10.08 101,293 -0.05(-0.49%)
Aug 01, 2024 10.50 12.00 10.11 10.13 425,778 +0.13(+1.30%)
Jul 31, 2024 10.03 10.11 9.941 10.00 98,338 -0.03(-0.30%)
Jul 30, 2024 10.00 10.15 9.950 10.03 88,050 +0.03(+0.30%)
Jul 29, 2024 9.990 10.05 9.870 10.00 83,878 +0.02(+0.20%)
Jul 26, 2024 10.00 10.15 9.920 9.980 64,252 +0.07(+0.71%)
Jul 25, 2024 9.790 10.12 9.700 9.910 112,316 +0.24(+2.48%)
Jul 24, 2024 9.860 9.940 9.670 9.670 70,051 -0.24(-2.42%)
Jul 23, 2024 9.400 9.920 9.400 9.910 133,239 +0.51(+5.43%)
Jul 22, 2024 8.970 9.410 8.880 9.400 119,225 +0.53(+5.98%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.