Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mistras Group Inc (NY: MG )

8.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2020 4.930 4.990 4.630 4.750 282,510 -0.37(-7.23%)
Apr 29, 2020 4.410 5.220 4.410 5.120 455,084 +0.89(+21.04%)
Apr 28, 2020 3.890 4.290 3.840 4.230 249,529 +0.36(+9.30%)
Apr 27, 2020 3.760 3.910 3.635 3.870 309,668 +0.22(+6.03%)
Apr 24, 2020 4.250 4.290 3.630 3.650 436,800 -0.47(-11.41%)
Apr 23, 2020 3.500 4.310 3.460 4.120 638,319 +0.73(+21.53%)
Apr 22, 2020 3.150 3.390 3.010 3.390 420,049 +0.37(+12.25%)
Apr 21, 2020 3.150 3.250 3.000 3.020 171,336 -0.18(-5.63%)
Apr 20, 2020 3.560 3.560 3.170 3.200 396,877 -0.34(-9.60%)
Apr 17, 2020 3.700 3.890 3.450 3.540 274,400 +0.13(+3.81%)
Apr 16, 2020 3.580 3.600 3.260 3.410 239,066 -0.12(-3.40%)
Apr 15, 2020 3.830 3.830 3.460 3.530 221,855 -0.32(-8.31%)
Apr 14, 2020 3.960 4.410 3.770 3.850 343,227 +0.06(+1.58%)
Apr 13, 2020 4.020 4.220 3.720 3.790 307,182 -0.11(-2.82%)
Apr 09, 2020 3.820 5.100 3.820 3.900 547,500 +0.24(+6.56%)
Apr 08, 2020 3.500 3.900 3.480 3.660 325,402 +0.32(+9.58%)
Apr 07, 2020 3.900 4.060 3.250 3.340 375,732 -0.38(-10.22%)
Apr 06, 2020 3.930 4.008 3.450 3.720 629,010 +0.12(+3.33%)
Apr 03, 2020 3.980 3.995 3.510 3.600 344,900 -0.30(-7.69%)
Apr 02, 2020 3.960 4.540 3.790 3.900 442,430 +0.13(+3.45%)
Apr 01, 2020 4.090 4.190 3.750 3.770 245,252 -0.49(-11.50%)
Mar 31, 2020 4.500 4.710 4.160 4.260 272,179 +0.00(+0.00%)
Mar 30, 2020 4.040 5.130 4.000 4.260 895,424 +0.32(+8.12%)
Mar 27, 2020 4.020 4.140 3.920 3.940 190,300 -0.11(-2.72%)
Mar 26, 2020 3.740 4.195 3.690 4.050 238,423 +0.65(+19.12%)
Mar 25, 2020 4.200 4.200 3.390 3.400 254,915 -0.42(-10.99%)
Mar 24, 2020 3.850 3.970 3.660 3.820 87,889 +0.23(+6.41%)
Mar 23, 2020 3.640 4.290 3.425 3.590 155,003 -0.12(-3.23%)
Mar 20, 2020 3.700 4.330 3.660 3.710 280,200 +0.06(+1.64%)
Mar 19, 2020 2.980 3.930 2.980 3.650 203,917 +0.74(+25.43%)
Mar 18, 2020 3.140 3.270 2.770 2.910 173,805 -0.36(-11.01%)
Mar 17, 2020 3.790 3.960 3.180 3.270 177,931 -0.51(-13.49%)
Mar 16, 2020 3.800 4.630 3.730 3.780 172,686 -0.52(-12.09%)
Mar 13, 2020 4.550 4.720 4.030 4.300 147,200 +0.03(+0.70%)
Mar 12, 2020 5.070 5.070 4.260 4.270 161,224 -1.18(-21.65%)
Mar 11, 2020 5.580 5.630 5.300 5.450 104,740 -0.31(-5.38%)
Mar 10, 2020 5.800 5.860 5.360 5.760 120,897 +0.27(+4.92%)
Mar 09, 2020 6.240 6.240 5.370 5.490 163,742 -1.00(-15.41%)
Mar 06, 2020 6.650 6.975 6.420 6.490 72,500 -0.47(-6.75%)
Mar 05, 2020 7.540 7.600 6.910 6.960 97,292 -0.81(-10.42%)
Mar 04, 2020 7.310 7.845 7.280 7.770 253,978 +0.57(+7.92%)
Mar 03, 2020 7.660 7.770 7.060 7.200 111,897 -0.45(-5.88%)
Mar 02, 2020 7.910 7.910 7.480 7.650 66,961 -0.20(-2.55%)
Feb 28, 2020 7.660 7.860 7.430 7.850 122,700 -0.06(-0.76%)
Feb 27, 2020 8.030 8.190 7.780 7.910 97,564 -0.32(-3.89%)
Feb 26, 2020 8.720 8.800 8.190 8.230 66,248 -0.43(-4.97%)
Feb 25, 2020 9.200 9.200 8.560 8.660 81,813 -0.54(-5.87%)
Feb 24, 2020 9.670 9.670 9.200 9.200 77,874 -0.81(-8.09%)
Feb 21, 2020 10.08 10.12 9.840 10.01 68,500 -0.09(-0.89%)
Feb 20, 2020 10.00 10.37 10.00 10.10 80,724 +0.09(+0.90%)
Feb 19, 2020 9.960 10.04 9.760 10.01 74,794 +0.08(+0.81%)
Feb 18, 2020 9.670 10.13 9.555 9.930 197,760 +0.25(+2.58%)
Feb 14, 2020 9.910 9.910 9.560 9.680 95,800 -0.23(-2.32%)
Feb 13, 2020 10.35 10.43 9.862 9.910 83,894 -0.49(-4.71%)
Feb 12, 2020 10.11 10.51 10.10 10.40 123,882 +0.39(+3.90%)
Feb 11, 2020 9.370 10.11 9.185 10.01 269,014 +0.56(+5.93%)
Feb 10, 2020 9.750 9.890 9.430 9.450 131,487 -0.32(-3.28%)
Feb 07, 2020 10.68 10.80 9.720 9.770 191,200 -1.01(-9.37%)
Feb 06, 2020 11.02 11.19 10.64 10.78 129,512 -0.24(-2.18%)
Feb 05, 2020 10.90 11.09 10.87 11.02 189,326 +0.23(+2.13%)
Feb 04, 2020 10.68 10.90 10.56 10.79 346,909 +0.11(+1.03%)
Feb 03, 2020 11.14 11.16 10.60 10.68 130,677 -0.39(-3.52%)
Jan 31, 2020 11.31 11.31 11.04 11.07 287,000 -0.25(-2.21%)
Jan 30, 2020 11.58 11.65 11.10 11.32 166,194 -0.38(-3.25%)
Jan 29, 2020 12.10 12.13 11.65 11.70 97,701 -0.43(-3.54%)
Jan 28, 2020 12.50 12.50 12.13 12.13 45,275 -0.29(-2.33%)
Jan 27, 2020 12.50 12.66 12.32 12.42 52,482 -0.23(-1.82%)
Jan 24, 2020 12.94 12.94 12.54 12.65 45,300 -0.27(-2.09%)
Jan 23, 2020 13.10 13.10 12.88 12.92 61,218 -0.22(-1.67%)
Jan 22, 2020 13.38 13.38 13.06 13.14 45,142 -0.29(-2.16%)
Jan 21, 2020 13.71 13.76 13.34 13.43 63,067 -0.28(-2.04%)
Jan 17, 2020 14.06 14.06 13.69 13.71 47,000 -0.28(-2.00%)
Jan 16, 2020 13.79 14.17 13.73 13.99 79,644 +0.39(+2.87%)
Jan 15, 2020 13.17 13.64 13.17 13.60 99,672 +0.36(+2.72%)
Jan 14, 2020 13.30 13.56 13.19 13.24 145,126 -0.11(-0.82%)
Jan 13, 2020 13.26 13.43 13.15 13.35 50,838 +0.07(+0.53%)
Jan 10, 2020 13.54 13.54 13.19 13.28 76,600 -0.27(-1.99%)
Jan 09, 2020 13.75 13.75 13.50 13.55 88,918 -0.20(-1.45%)
Jan 08, 2020 14.05 14.10 13.67 13.75 78,813 -0.33(-2.34%)
Jan 07, 2020 14.21 14.22 14.03 14.08 37,113 -0.22(-1.54%)
Jan 06, 2020 14.01 14.39 13.86 14.30 83,526 +0.10(+0.70%)
Jan 03, 2020 13.59 14.25 13.59 14.20 156,200 +0.41(+2.97%)
Jan 02, 2020 14.34 14.36 13.54 13.79 115,268 -0.48(-3.36%)
Dec 31, 2019 13.96 14.39 13.90 14.27 100,000 +0.31(+2.22%)
Dec 30, 2019 13.81 14.14 13.76 13.96 107,977 +0.10(+0.72%)
Dec 27, 2019 14.23 14.23 13.78 13.86 87,900 -0.32(-2.26%)
Dec 26, 2019 14.29 14.30 14.03 14.18 53,369 -0.11(-0.77%)
Dec 24, 2019 14.37 14.51 14.28 14.29 31,000 -0.10(-0.69%)
Dec 23, 2019 14.64 14.71 14.31 14.39 95,417 -0.22(-1.51%)
Dec 20, 2019 14.48 14.70 14.45 14.61 244,200 +0.23(+1.60%)
Dec 19, 2019 14.30 14.38 14.18 14.38 94,483 +0.08(+0.56%)
Dec 18, 2019 14.29 14.37 14.14 14.30 117,332 -0.01(-0.07%)
Dec 17, 2019 14.24 14.37 14.18 14.31 99,947 +0.03(+0.21%)
Dec 16, 2019 14.26 14.28 14.03 14.28 113,977 +0.14(+0.99%)
Dec 13, 2019 14.05 14.15 13.90 14.14 272,900 +0.15(+1.07%)
Dec 12, 2019 13.85 14.34 13.85 13.99 103,977 +0.10(+0.72%)
Dec 11, 2019 13.75 13.92 13.67 13.89 88,470 +0.18(+1.31%)
Dec 10, 2019 13.70 13.82 13.64 13.71 93,313 -0.01(-0.07%)
Dec 09, 2019 13.71 13.76 13.66 13.72 84,643 -0.03(-0.22%)
Dec 06, 2019 13.62 13.81 13.56 13.75 109,000 +0.19(+1.40%)
Dec 05, 2019 13.57 13.62 13.46 13.56 77,306 +0.09(+0.67%)
Dec 04, 2019 13.39 13.65 13.39 13.47 92,035 +0.05(+0.37%)
Dec 03, 2019 13.23 13.50 13.02 13.42 101,159 +0.18(+1.36%)
Dec 02, 2019 13.20 13.26 13.03 13.24 69,970 +0.00(+0.00%)
Nov 29, 2019 13.55 13.55 13.14 13.24 33,700 -0.30(-2.22%)
Nov 27, 2019 13.24 13.66 13.24 13.54 84,400 +0.31(+2.34%)
Nov 26, 2019 13.33 13.50 13.08 13.23 130,840 -0.07(-0.53%)
Nov 25, 2019 13.06 13.50 13.05 13.30 63,942 +0.25(+1.92%)
Nov 22, 2019 13.14 13.14 13.00 13.05 58,100 +0.02(+0.15%)
Nov 21, 2019 13.14 13.17 12.96 13.03 68,221 -0.05(-0.38%)
Nov 20, 2019 13.07 13.31 13.00 13.08 104,594 -0.06(-0.46%)
Nov 19, 2019 13.14 13.26 13.05 13.14 62,296 +0.04(+0.31%)
Nov 18, 2019 13.23 13.31 13.00 13.10 103,684 -0.23(-1.73%)
Nov 15, 2019 13.74 13.79 13.26 13.33 72,300 -0.29(-2.13%)
Nov 14, 2019 13.92 13.92 13.61 13.62 64,332 -0.28(-2.01%)
Nov 13, 2019 13.98 14.09 13.84 13.90 69,575 -0.05(-0.36%)
Nov 12, 2019 14.19 14.41 13.90 13.95 91,840 -0.19(-1.34%)
Nov 11, 2019 14.24 14.50 14.01 14.14 100,491 -0.31(-2.15%)
Nov 08, 2019 14.50 14.74 14.33 14.45 76,700 -0.13(-0.89%)
Nov 07, 2019 14.39 14.91 14.39 14.58 101,769 +0.25(+1.74%)
Nov 06, 2019 14.02 14.49 13.83 14.33 114,043 +0.30(+2.14%)
Nov 05, 2019 14.55 14.74 12.59 14.03 502,192 -2.50(-15.12%)
Nov 04, 2019 15.80 16.56 15.79 16.53 235,315 +0.73(+4.62%)
Nov 01, 2019 15.61 15.87 15.55 15.80 84,800 +0.30(+1.94%)
Oct 31, 2019 15.63 15.63 15.21 15.50 82,369 +0.23(+1.51%)
Oct 30, 2019 15.17 15.27 15.00 15.27 57,057 +0.00(+0.00%)
Oct 29, 2019 14.98 15.29 14.84 15.27 75,143 +0.26(+1.73%)
Oct 28, 2019 14.73 15.11 14.67 15.01 52,358 +0.34(+2.32%)
Oct 25, 2019 14.47 14.74 14.47 14.67 69,900 +0.14(+0.96%)
Oct 24, 2019 14.97 15.05 14.45 14.53 66,410 -0.41(-2.74%)
Oct 23, 2019 14.70 15.00 14.57 14.94 56,800 +0.25(+1.70%)
Oct 22, 2019 14.94 14.95 14.67 14.69 46,940 -0.24(-1.61%)
Oct 21, 2019 14.94 15.08 14.76 14.93 90,843 +0.08(+0.54%)
Oct 18, 2019 14.73 15.14 14.57 14.85 109,600 +0.14(+0.95%)
Oct 17, 2019 14.31 14.72 14.31 14.71 99,374 +0.49(+3.45%)
Oct 16, 2019 14.07 14.37 14.07 14.22 74,434 +0.14(+0.99%)
Oct 15, 2019 13.92 14.27 13.81 14.08 91,627 +0.24(+1.73%)
Oct 14, 2019 14.05 14.05 13.82 13.84 54,110 -0.26(-1.84%)
Oct 11, 2019 13.95 14.31 13.95 14.10 128,000 +0.35(+2.55%)
Oct 10, 2019 13.75 14.02 13.71 13.75 66,923 +0.01(+0.07%)
Oct 09, 2019 13.67 13.92 13.63 13.74 53,629 +0.21(+1.55%)
Oct 08, 2019 13.97 14.06 13.49 13.53 97,547 -0.62(-4.38%)
Oct 07, 2019 14.04 14.29 13.79 14.15 89,507 +0.03(+0.21%)
Oct 04, 2019 13.67 14.35 13.54 14.12 130,100 +0.41(+2.99%)
Oct 03, 2019 14.03 14.52 13.64 13.71 152,306 -0.40(-2.83%)
Oct 02, 2019 16.16 16.16 12.20 14.11 675,937 -2.15(-13.22%)
Oct 01, 2019 16.38 16.73 16.15 16.26 96,145 -0.14(-0.85%)
Sep 30, 2019 16.37 16.55 16.35 16.40 124,396 +0.08(+0.49%)
Sep 27, 2019 16.25 16.55 16.23 16.32 104,300 +0.00(+0.00%)
Sep 26, 2019 16.28 16.39 16.17 16.32 71,042 -0.03(-0.18%)
Sep 25, 2019 16.05 16.36 16.05 16.35 132,154 +0.24(+1.49%)
Sep 24, 2019 16.24 16.36 16.07 16.11 129,700 -0.13(-0.80%)
Sep 23, 2019 15.85 16.38 15.85 16.24 82,203 +0.21(+1.31%)
Sep 20, 2019 15.99 16.14 15.81 16.03 138,000 -0.01(-0.06%)
Sep 19, 2019 16.10 16.30 16.02 16.04 48,909 -0.10(-0.62%)
Sep 18, 2019 16.06 16.19 15.94 16.14 53,262 +0.00(+0.00%)
Sep 17, 2019 16.13 16.37 15.90 16.14 74,263 -0.09(-0.55%)
Sep 16, 2019 15.71 16.41 15.61 16.23 78,799 +0.48(+3.05%)
Sep 13, 2019 15.78 15.88 15.74 15.75 98,900 +0.06(+0.38%)
Sep 12, 2019 15.70 15.84 15.50 15.69 125,190 -0.04(-0.25%)
Sep 11, 2019 14.69 15.76 14.59 15.73 207,411 +1.12(+7.67%)
Sep 10, 2019 14.55 14.85 14.32 14.61 298,572 +0.11(+0.76%)
Sep 09, 2019 14.67 14.67 14.36 14.50 101,152 -0.09(-0.62%)
Sep 06, 2019 14.97 14.97 14.57 14.59 96,200 -0.41(-2.73%)
Sep 05, 2019 15.10 15.88 14.95 15.00 239,160 +0.54(+3.73%)
Sep 04, 2019 14.56 14.65 14.25 14.46 196,537 +0.01(+0.07%)
Sep 03, 2019 14.48 14.59 14.36 14.45 81,735 -0.15(-1.03%)
Aug 30, 2019 14.96 14.96 14.57 14.60 72,800 -0.28(-1.88%)
Aug 29, 2019 14.85 14.94 14.85 14.88 41,065 +0.19(+1.29%)
Aug 28, 2019 14.82 14.83 14.67 14.69 92,455 -0.14(-0.94%)
Aug 27, 2019 15.07 15.11 14.78 14.83 83,545 -0.19(-1.26%)
Aug 26, 2019 15.15 15.19 14.89 15.02 72,995 +0.01(+0.07%)
Aug 23, 2019 15.35 15.48 14.93 15.01 63,500 -0.43(-2.78%)
Aug 22, 2019 15.67 15.73 15.43 15.44 30,262 -0.24(-1.53%)
Aug 21, 2019 15.51 15.75 15.41 15.68 89,989 +0.29(+1.88%)
Aug 20, 2019 15.64 15.71 15.35 15.39 47,120 -0.35(-2.22%)
Aug 19, 2019 15.72 16.01 15.63 15.74 85,988 +0.15(+0.96%)
Aug 16, 2019 15.68 15.94 15.54 15.59 129,600 -0.01(-0.06%)
Aug 15, 2019 15.64 15.88 15.44 15.60 81,055 -0.02(-0.13%)
Aug 14, 2019 15.87 15.95 15.42 15.62 135,627 -0.41(-2.56%)
Aug 13, 2019 16.08 16.54 16.03 16.03 55,305 -0.11(-0.68%)
Aug 12, 2019 16.27 16.27 16.06 16.14 57,279 -0.26(-1.59%)
Aug 09, 2019 16.56 16.75 16.35 16.40 73,300 -0.23(-1.38%)
Aug 08, 2019 16.47 16.80 16.45 16.63 95,455 +0.31(+1.90%)
Aug 07, 2019 16.40 16.49 16.13 16.32 100,689 -0.18(-1.09%)
Aug 06, 2019 14.93 16.95 14.93 16.50 219,581 +2.15(+14.98%)
Aug 05, 2019 14.47 14.52 14.04 14.35 62,158 -0.38(-2.58%)
Aug 02, 2019 15.07 15.07 14.69 14.73 46,600 -0.42(-2.77%)
Aug 01, 2019 15.14 15.54 15.09 15.15 71,025 -0.01(-0.07%)
Jul 31, 2019 15.06 15.63 15.05 15.16 99,994 +0.10(+0.66%)
Jul 30, 2019 14.82 15.13 14.82 15.06 169,690 +0.11(+0.74%)
Jul 29, 2019 14.97 15.07 14.94 14.95 106,734 -0.05(-0.33%)
Jul 26, 2019 15.09 15.13 14.96 15.00 49,100 -0.04(-0.27%)
Jul 25, 2019 15.00 15.43 15.00 15.04 45,404 -0.04(-0.27%)
Jul 24, 2019 14.83 15.19 14.83 15.08 66,474 +0.23(+1.55%)
Jul 23, 2019 14.86 14.97 14.82 14.85 32,494 +0.03(+0.20%)
Jul 22, 2019 14.89 15.00 14.81 14.82 22,424 -0.07(-0.47%)
Jul 19, 2019 14.94 15.15 14.83 14.89 41,400 -0.07(-0.47%)
Jul 18, 2019 14.98 15.12 14.86 14.96 34,603 -0.01(-0.07%)
Jul 17, 2019 14.97 15.11 14.89 14.97 51,127 -0.03(-0.20%)
Jul 16, 2019 14.92 15.09 14.80 15.00 87,507 +0.06(+0.40%)
Jul 15, 2019 14.98 14.98 14.78 14.94 37,592 +0.03(+0.20%)
Jul 12, 2019 14.81 15.02 14.79 14.91 46,800 +0.08(+0.54%)
Jul 11, 2019 14.96 14.96 14.75 14.83 40,989 +0.01(+0.07%)
Jul 10, 2019 14.88 14.88 14.74 14.82 38,374 +0.05(+0.34%)
Jul 09, 2019 14.94 14.94 14.54 14.77 57,619 -0.17(-1.14%)
Jul 08, 2019 15.04 15.04 14.84 14.94 52,573 -0.11(-0.73%)
Jul 05, 2019 15.08 15.21 14.90 15.05 36,100 -0.03(-0.20%)
Jul 03, 2019 14.79 15.10 14.67 15.08 31,200 +0.37(+2.52%)
Jul 02, 2019 14.68 15.19 14.58 14.71 73,493 +0.07(+0.48%)
Jul 01, 2019 14.43 14.65 14.43 14.64 148,749 +0.27(+1.88%)
Jun 28, 2019 14.51 14.89 14.37 14.37 637,800 -0.07(-0.48%)
Jun 27, 2019 14.08 14.44 14.08 14.44 93,448 +0.42(+3.00%)
Jun 26, 2019 14.20 14.31 13.93 14.02 64,127 -0.13(-0.92%)
Jun 25, 2019 13.89 14.20 13.89 14.15 66,062 +0.28(+2.02%)
Jun 24, 2019 13.97 13.99 13.77 13.87 57,444 -0.10(-0.72%)
Jun 21, 2019 13.97 14.06 13.83 13.97 64,200 -0.08(-0.57%)
Jun 20, 2019 13.92 14.17 13.92 14.05 51,326 +0.23(+1.66%)
Jun 19, 2019 13.68 13.82 13.52 13.82 41,548 +0.12(+0.88%)
Jun 18, 2019 13.64 13.86 13.64 13.70 35,111 +0.17(+1.26%)
Jun 17, 2019 13.74 13.78 13.53 13.53 32,185 -0.19(-1.38%)
Jun 14, 2019 13.75 13.90 13.71 13.72 43,600 -0.01(-0.07%)
Jun 13, 2019 13.60 13.95 13.60 13.73 62,339 +0.17(+1.25%)
Jun 12, 2019 13.66 13.70 13.54 13.56 43,607 -0.04(-0.29%)
Jun 11, 2019 13.83 13.83 13.50 13.60 41,172 -0.12(-0.87%)
Jun 10, 2019 13.86 14.20 13.68 13.72 59,896 -0.06(-0.44%)
Jun 07, 2019 13.75 13.90 13.55 13.78 45,300 +0.11(+0.80%)
Jun 06, 2019 13.91 14.02 13.48 13.67 71,695 -0.13(-0.94%)
Jun 05, 2019 14.13 14.19 13.64 13.80 80,146 -0.28(-1.99%)
Jun 04, 2019 14.03 14.14 13.89 14.08 75,539 +0.24(+1.73%)
Jun 03, 2019 13.82 14.00 13.64 13.84 104,914 +0.02(+0.14%)
May 31, 2019 13.84 13.91 13.79 13.82 80,500 -0.15(-1.07%)
May 30, 2019 13.95 14.08 13.85 13.97 71,737 +0.08(+0.58%)
May 29, 2019 13.75 13.97 13.70 13.89 79,082 +0.03(+0.22%)
May 28, 2019 14.01 14.32 13.85 13.86 64,157 -0.10(-0.72%)
May 24, 2019 14.24 14.33 13.82 13.96 54,800 -0.20(-1.41%)
May 23, 2019 14.13 14.20 13.84 14.16 106,186 +0.00(+0.00%)
May 22, 2019 14.26 14.35 14.12 14.16 74,680 -0.17(-1.19%)
May 21, 2019 14.11 14.41 13.99 14.33 129,507 +0.32(+2.28%)
May 20, 2019 13.65 14.06 13.54 14.01 78,498 +0.26(+1.89%)
May 17, 2019 14.01 14.23 13.74 13.75 41,400 -0.37(-2.62%)
May 16, 2019 14.02 14.26 13.93 14.12 63,274 +0.09(+0.64%)
May 15, 2019 13.65 14.07 13.61 14.03 76,847 +0.40(+2.93%)
May 14, 2019 13.26 13.70 13.26 13.63 79,400 +0.38(+2.87%)
May 13, 2019 12.98 13.37 12.98 13.25 187,398 +0.03(+0.23%)
May 10, 2019 12.97 13.25 12.63 13.22 122,900 +0.20(+1.54%)
May 09, 2019 12.67 13.04 12.54 13.02 67,016 +0.39(+3.09%)
May 08, 2019 13.00 13.22 12.45 12.63 100,021 -0.37(-2.85%)
May 07, 2019 13.26 13.79 12.38 13.00 238,345 -0.81(-5.87%)
May 06, 2019 13.55 13.89 13.55 13.81 37,719 +0.09(+0.66%)
May 03, 2019 13.83 13.89 13.68 13.72 48,000 -0.03(-0.22%)
May 02, 2019 13.75 13.80 13.50 13.75 35,664 -0.03(-0.22%)
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.