Skip to main content
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 (%)
Apr 30, 2021 10.64 11.24 10.64 11.13 152,900 +0.26(+2.39%)
Apr 29, 2021 11.00 11.10 10.63 10.87 63,814 -0.05(-0.46%)
Apr 28, 2021 10.80 11.01 10.71 10.92 45,031 +0.16(+1.49%)
Apr 27, 2021 10.91 10.92 10.55 10.76 59,960 -0.13(-1.19%)
Apr 26, 2021 11.09 11.46 10.82 10.89 51,370 -0.16(-1.45%)
Apr 23, 2021 10.57 11.11 10.57 11.05 75,200 +0.54(+5.14%)
Apr 22, 2021 10.82 10.86 10.32 10.51 87,967 -0.29(-2.69%)
Apr 21, 2021 10.36 11.02 10.18 10.80 60,823 +0.32(+3.05%)
Apr 20, 2021 10.95 11.10 10.28 10.48 78,876 -0.51(-4.64%)
Apr 19, 2021 11.19 11.29 10.68 10.99 87,876 -0.28(-2.48%)
Apr 16, 2021 11.57 11.77 11.14 11.27 84,600 -0.20(-1.74%)
Apr 15, 2021 11.54 11.69 11.27 11.47 51,185 +0.06(+0.53%)
Apr 14, 2021 11.23 11.74 11.23 11.41 46,438 +0.18(+1.60%)
Apr 13, 2021 11.38 11.43 11.03 11.23 73,674 -0.24(-2.09%)
Apr 12, 2021 11.17 11.72 11.15 11.47 85,500 +0.27(+2.41%)
Apr 09, 2021 11.18 11.65 10.93 11.20 95,900 +0.12(+1.08%)
Apr 08, 2021 11.52 11.52 10.86 11.08 107,101 -0.41(-3.57%)
Apr 07, 2021 11.87 12.02 11.26 11.49 266,086 -0.33(-2.79%)
Apr 06, 2021 11.81 12.37 11.64 11.82 127,373 +0.00(+0.00%)
Apr 05, 2021 11.85 11.96 11.54 11.82 157,313 +0.12(+1.03%)
Apr 01, 2021 11.71 11.84 11.30 11.70 114,800 +0.29(+2.54%)
Mar 31, 2021 11.25 11.70 11.05 11.41 224,298 +0.20(+1.78%)
Mar 30, 2021 10.86 11.37 10.76 11.21 193,830 +0.46(+4.28%)
Mar 29, 2021 10.75 11.43 10.57 10.75 107,540 -0.24(-2.18%)
Mar 26, 2021 10.92 11.39 10.86 10.99 138,800 +0.19(+1.76%)
Mar 25, 2021 10.24 10.92 10.12 10.80 101,269 +0.33(+3.15%)
Mar 24, 2021 10.40 10.96 9.980 10.47 153,316 +0.13(+1.26%)
Mar 23, 2021 10.82 11.03 10.04 10.34 228,885 -0.72(-6.51%)
Mar 22, 2021 11.64 11.72 10.87 11.06 150,322 -0.34(-2.98%)
Mar 19, 2021 10.80 11.90 10.11 11.40 381,000 +0.50(+4.59%)
Mar 18, 2021 11.55 11.74 10.87 10.90 203,985 -0.88(-7.47%)
Mar 17, 2021 10.75 12.57 10.49 11.78 875,524 +1.38(+13.27%)
Mar 16, 2021 10.58 10.68 9.790 10.40 142,090 -0.32(-2.99%)
Mar 15, 2021 10.74 10.94 10.23 10.72 137,075 -0.02(-0.19%)
Mar 12, 2021 10.30 10.82 9.968 10.74 91,500 +0.39(+3.77%)
Mar 11, 2021 10.06 10.70 10.06 10.35 148,154 +0.35(+3.50%)
Mar 10, 2021 9.930 10.55 9.870 10.00 123,479 +0.19(+1.94%)
Mar 09, 2021 10.00 10.00 9.435 9.810 105,425 -0.07(-0.71%)
Mar 08, 2021 9.880 9.980 9.480 9.880 203,820 +0.16(+1.65%)
Mar 05, 2021 9.270 9.801 9.080 9.720 279,100 +0.67(+7.40%)
Mar 04, 2021 9.090 9.270 8.810 9.050 164,494 +0.01(+0.11%)
Mar 03, 2021 8.870 9.320 8.851 9.040 142,131 +0.32(+3.67%)
Mar 02, 2021 8.550 8.850 8.450 8.720 94,255 +0.10(+1.16%)
Mar 01, 2021 8.250 8.680 8.085 8.620 137,713 +0.66(+8.29%)
Feb 26, 2021 7.890 8.250 7.750 7.960 110,800 +0.08(+1.02%)
Feb 25, 2021 8.090 8.110 7.790 7.880 84,997 -0.16(-1.99%)
Feb 24, 2021 7.860 8.250 7.610 8.040 105,140 +0.31(+4.01%)
Feb 23, 2021 8.260 8.260 7.620 7.730 139,765 -0.60(-7.20%)
Feb 22, 2021 7.620 8.480 7.583 8.330 160,081 +0.62(+8.04%)
Feb 19, 2021 7.660 7.838 7.580 7.710 128,500 +0.11(+1.45%)
Feb 18, 2021 7.710 7.720 7.350 7.600 76,501 -0.25(-3.18%)
Feb 17, 2021 7.820 7.960 7.540 7.850 75,250 -0.06(-0.76%)
Feb 16, 2021 7.940 8.100 7.700 7.910 97,854 -0.01(-0.13%)
Feb 12, 2021 8.080 8.080 7.710 7.920 76,700 -0.14(-1.74%)
Feb 11, 2021 7.960 8.190 7.770 8.060 71,255 +0.08(+1.00%)
Feb 10, 2021 8.500 8.600 7.840 7.980 114,060 -0.33(-3.97%)
Feb 09, 2021 8.140 8.320 7.870 8.310 252,368 +0.19(+2.34%)
Feb 08, 2021 7.540 8.170 7.540 8.120 140,149 +0.51(+6.70%)
Feb 05, 2021 7.760 7.862 7.420 7.610 124,000 -0.14(-1.81%)
Feb 04, 2021 7.550 7.850 7.440 7.750 85,323 +0.33(+4.45%)
Feb 03, 2021 7.410 7.550 7.070 7.420 154,714 +0.07(+0.95%)
Feb 02, 2021 7.220 7.380 6.820 7.350 73,472 +0.27(+3.81%)
Feb 01, 2021 7.030 7.140 6.690 7.080 163,837 +0.17(+2.46%)
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%)
Nov 02, 2020 3.720 3.810 3.690 3.740 118,752 +0.02(+0.54%)
Oct 30, 2020 3.800 3.830 3.720 3.720 170,400 -0.11(-2.87%)
Oct 29, 2020 3.800 3.860 3.780 3.830 89,657 +0.02(+0.52%)
Oct 28, 2020 3.800 3.870 3.770 3.810 166,049 -0.04(-1.04%)
Oct 27, 2020 3.860 3.910 3.820 3.850 88,904 -0.04(-1.03%)
Oct 26, 2020 3.930 3.980 3.850 3.890 181,151 -0.05(-1.27%)
Oct 23, 2020 3.980 4.048 3.920 3.940 43,500 -0.01(-0.25%)
Oct 22, 2020 4.000 4.060 3.890 3.950 99,718 -0.04(-1.00%)
Oct 21, 2020 3.940 4.040 3.900 3.990 78,194 +0.04(+1.01%)
Oct 20, 2020 3.870 3.980 3.840 3.950 203,641 +0.09(+2.33%)
Oct 19, 2020 3.950 3.950 3.800 3.860 116,601 -0.03(-0.77%)
Oct 16, 2020 3.930 4.030 3.830 3.890 118,300 -0.06(-1.52%)
Oct 15, 2020 3.870 3.970 3.830 3.950 43,312 +0.01(+0.25%)
Oct 14, 2020 4.000 4.070 3.930 3.940 64,650 -0.03(-0.76%)
Oct 13, 2020 3.860 4.080 3.840 3.970 165,765 +0.05(+1.28%)
Oct 12, 2020 4.030 4.060 3.760 3.920 376,412 -0.14(-3.45%)
Oct 09, 2020 4.180 4.200 4.020 4.060 85,300 -0.09(-2.17%)
Oct 08, 2020 4.030 4.170 3.930 4.150 134,589 +0.19(+4.80%)
Oct 07, 2020 3.930 4.014 3.800 3.960 177,904 +0.03(+0.76%)
Oct 06, 2020 4.060 4.090 3.910 3.930 88,504 -0.10(-2.48%)
Oct 05, 2020 4.100 4.139 4.010 4.030 157,455 +0.06(+1.51%)
Oct 02, 2020 3.880 4.060 3.850 3.970 143,100 -0.04(-1.00%)
Oct 01, 2020 3.930 4.030 3.880 4.010 123,787 +0.10(+2.56%)
Sep 30, 2020 3.960 4.060 3.890 3.910 132,994 -0.02(-0.51%)
Sep 29, 2020 4.160 4.170 3.850 3.930 172,008 -0.21(-5.07%)
Sep 28, 2020 4.070 4.330 4.070 4.140 103,102 +0.16(+4.02%)
Sep 25, 2020 3.820 4.005 3.810 3.980 131,500 +0.12(+3.11%)
Sep 24, 2020 3.790 3.950 3.710 3.860 153,504 +0.08(+2.12%)
Sep 23, 2020 3.840 3.900 3.750 3.780 242,335 -0.06(-1.56%)
Sep 22, 2020 3.980 4.010 3.750 3.840 239,359 -0.10(-2.54%)
Sep 21, 2020 4.120 4.190 3.940 3.940 255,502 -0.30(-7.08%)
Sep 18, 2020 4.220 4.480 4.160 4.240 334,200 +0.08(+1.92%)
Sep 17, 2020 4.100 4.200 4.030 4.160 164,459 +0.00(+0.00%)
Sep 16, 2020 4.060 4.290 4.000 4.160 272,169 +0.16(+4.00%)
Sep 15, 2020 4.080 4.139 3.950 4.000 174,815 -0.06(-1.48%)
Sep 14, 2020 3.900 4.145 3.900 4.060 149,987 +0.14(+3.57%)
Sep 11, 2020 4.040 4.040 3.910 3.920 296,700 -0.08(-2.00%)
Sep 10, 2020 4.090 4.150 4.000 4.000 172,437 -0.08(-1.96%)
Sep 09, 2020 4.190 4.190 4.000 4.080 155,758 +0.00(+0.00%)
Sep 08, 2020 4.440 4.440 4.000 4.080 212,203 -0.39(-8.72%)
Sep 04, 2020 4.700 4.780 4.460 4.470 151,300 -0.14(-3.04%)
Sep 03, 2020 4.820 4.940 4.500 4.610 231,207 -0.22(-4.55%)
Sep 02, 2020 4.800 4.924 4.710 4.830 139,893 +0.04(+0.84%)
Sep 01, 2020 4.700 4.840 4.660 4.790 141,728 +0.03(+0.63%)
Aug 31, 2020 4.780 4.920 4.650 4.760 179,885 +0.03(+0.63%)
Aug 28, 2020 4.770 4.770 4.630 4.730 147,000 +0.01(+0.21%)
Aug 27, 2020 4.870 5.130 4.710 4.720 254,209 -0.15(-3.08%)
Aug 26, 2020 5.150 5.350 4.860 4.870 460,280 -0.25(-4.88%)
Aug 25, 2020 4.910 5.120 4.745 5.120 300,962 +0.33(+6.89%)
Aug 24, 2020 4.630 4.870 4.590 4.790 229,191 +0.16(+3.46%)
Aug 21, 2020 4.520 4.640 4.370 4.630 351,900 +0.11(+2.43%)
Aug 20, 2020 4.180 4.540 4.180 4.520 173,987 +0.28(+6.60%)
Aug 19, 2020 4.350 4.400 4.170 4.240 95,618 -0.08(-1.85%)
Aug 18, 2020 4.380 4.380 4.220 4.320 198,436 -0.07(-1.59%)
Aug 17, 2020 4.480 4.500 4.320 4.390 198,364 -0.01(-0.23%)
Aug 14, 2020 4.350 4.500 4.270 4.400 104,000 +0.00(+0.00%)
Aug 13, 2020 4.590 4.610 4.350 4.400 212,087 -0.17(-3.72%)
Aug 12, 2020 4.750 4.930 4.520 4.570 299,819 -0.05(-1.08%)
Aug 11, 2020 4.490 4.780 4.475 4.620 450,059 +0.27(+6.21%)
Aug 10, 2020 4.250 4.504 4.220 4.350 282,100 +0.22(+5.33%)
Aug 07, 2020 4.290 4.300 3.910 4.130 289,800 -0.10(-2.36%)
Aug 06, 2020 3.860 4.672 3.860 4.230 761,867 +0.45(+11.90%)
Aug 05, 2020 3.680 3.790 3.640 3.780 223,252 +0.20(+5.59%)
Aug 04, 2020 3.600 3.720 3.540 3.580 114,809 -0.03(-0.83%)
Aug 03, 2020 3.550 3.630 3.460 3.610 123,632 +0.08(+2.27%)
Jul 31, 2020 3.500 3.540 3.410 3.530 107,800 -0.05(-1.40%)
Jul 30, 2020 3.730 3.730 3.460 3.580 238,429 -0.22(-5.79%)
Jul 29, 2020 3.580 3.830 3.550 3.800 210,160 +0.25(+7.04%)
Jul 28, 2020 3.440 3.620 3.420 3.550 257,941 +0.05(+1.43%)
Jul 27, 2020 3.470 3.540 3.350 3.500 168,049 +0.00(+0.00%)
Jul 24, 2020 3.540 3.690 3.500 3.500 181,000 -0.08(-2.23%)
Jul 23, 2020 3.580 3.620 3.440 3.580 175,886 +0.00(+0.00%)
Jul 22, 2020 3.580 3.750 3.500 3.580 178,984 +0.01(+0.28%)
Jul 21, 2020 3.500 3.650 3.390 3.570 236,646 +0.24(+7.21%)
Jul 20, 2020 3.570 3.590 3.260 3.330 363,765 -0.27(-7.50%)
Jul 17, 2020 3.760 3.840 3.600 3.600 151,400 -0.15(-4.00%)
Jul 16, 2020 3.740 3.790 3.630 3.750 203,689 -0.01(-0.27%)
Jul 15, 2020 3.510 3.837 3.490 3.760 510,400 +0.36(+10.59%)
Jul 14, 2020 3.450 3.500 3.310 3.400 214,288 -0.04(-1.16%)
Jul 13, 2020 3.560 3.578 3.330 3.440 295,128 -0.04(-1.15%)
Jul 10, 2020 3.180 3.570 3.150 3.480 316,900 +0.31(+9.78%)
Jul 09, 2020 3.390 3.430 3.150 3.170 401,606 -0.23(-6.76%)
Jul 08, 2020 3.390 3.450 3.300 3.400 551,184 +0.00(+0.00%)
Jul 07, 2020 3.530 3.530 3.350 3.400 485,592 -0.09(-2.58%)
Jul 06, 2020 3.640 3.690 3.430 3.490 324,155 -0.06(-1.69%)
Jul 02, 2020 3.730 3.830 3.520 3.550 169,000 -0.08(-2.20%)
Jul 01, 2020 4.060 4.190 3.590 3.630 346,054 -0.32(-8.10%)
Jun 30, 2020 3.860 4.020 3.790 3.950 414,271 +0.15(+3.95%)
Jun 29, 2020 3.510 3.880 3.510 3.800 478,086 +0.33(+9.51%)
Jun 26, 2020 3.750 3.775 3.450 3.470 643,400 -0.31(-8.20%)
Jun 25, 2020 3.930 3.940 3.680 3.780 554,891 -0.17(-4.30%)
Jun 24, 2020 4.310 4.340 3.950 3.950 419,922 -0.37(-8.56%)
Jun 23, 2020 4.420 4.470 4.230 4.320 365,899 +0.02(+0.47%)
Jun 22, 2020 4.500 4.500 4.170 4.300 394,611 -0.15(-3.37%)
Jun 19, 2020 4.590 4.670 4.450 4.450 431,400 -0.08(-1.77%)
Jun 18, 2020 4.610 4.890 4.530 4.530 353,948 -0.26(-5.43%)
Jun 17, 2020 4.890 4.910 4.640 4.790 402,166 -0.15(-3.04%)
Jun 16, 2020 5.400 5.530 4.830 4.940 417,181 +0.03(+0.61%)
Jun 15, 2020 4.630 4.990 4.420 4.910 321,740 +0.11(+2.29%)
Jun 12, 2020 4.910 5.000 4.545 4.800 331,800 +0.34(+7.62%)
Jun 11, 2020 4.600 5.000 4.450 4.460 443,529 -0.59(-11.68%)
Jun 10, 2020 5.500 5.600 5.005 5.050 224,578 -0.41(-7.51%)
Jun 09, 2020 5.720 5.750 5.245 5.460 322,386 -0.41(-6.98%)
Jun 08, 2020 5.910 6.340 5.770 5.870 472,831 +0.33(+5.96%)
Jun 05, 2020 5.240 5.690 5.240 5.540 371,900 +0.63(+12.83%)
Jun 04, 2020 4.550 5.000 4.460 4.910 349,250 +0.34(+7.44%)
Jun 03, 2020 4.500 4.790 4.450 4.570 352,843 +0.15(+3.39%)
Jun 02, 2020 4.430 4.610 4.410 4.420 359,175 +0.05(+1.14%)
Jun 01, 2020 4.110 4.500 4.100 4.370 288,613 +0.33(+8.17%)
May 29, 2020 4.450 4.450 3.980 4.040 676,700 -0.35(-7.97%)
May 28, 2020 4.990 4.990 4.360 4.390 370,086 -0.44(-9.11%)
May 27, 2020 4.590 4.940 4.520 4.830 275,199 +0.43(+9.77%)
May 26, 2020 4.200 4.610 4.200 4.400 263,042 +0.25(+6.02%)
May 22, 2020 4.480 4.480 3.920 4.150 329,100 -0.24(-5.47%)
May 21, 2020 4.000 4.430 3.870 4.390 400,832 +0.46(+11.70%)
May 20, 2020 3.850 4.070 3.750 3.930 337,782 +0.25(+6.79%)
May 19, 2020 3.770 4.210 3.630 3.680 488,470 -0.14(-3.66%)
May 18, 2020 3.680 4.100 3.670 3.820 354,665 +0.23(+6.41%)
May 15, 2020 3.500 3.710 3.420 3.590 222,500 +0.15(+4.36%)
May 14, 2020 3.500 3.630 3.200 3.440 252,257 +0.02(+0.58%)
May 13, 2020 3.700 3.780 3.300 3.420 326,516 -0.27(-7.32%)
May 12, 2020 4.110 4.150 3.680 3.690 402,010 -0.57(-13.38%)
May 11, 2020 4.380 4.380 3.980 4.260 185,507 -0.18(-4.05%)
May 08, 2020 4.040 4.470 4.040 4.440 268,000 +0.51(+12.98%)
May 07, 2020 3.870 4.160 3.860 3.930 175,434 +0.16(+4.24%)
May 06, 2020 4.030 4.120 3.755 3.770 215,779 -0.19(-4.80%)
May 05, 2020 4.400 4.450 3.940 3.960 242,658 -0.28(-6.60%)
May 04, 2020 4.200 4.370 4.030 4.240 345,031 -0.18(-4.07%)
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.