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

Mistras Group Inc (NY: MG )

8.700 -0.080 (-0.91%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 23, 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 29, 2022 5.800 5.858 5.660 5.690 87,357 -0.10(-1.73%)
Apr 28, 2022 5.760 5.890 5.580 5.790 47,420 +0.04(+0.70%)
Apr 27, 2022 5.800 5.830 5.670 5.750 64,109 -0.05(-0.86%)
Apr 26, 2022 5.870 5.930 5.780 5.800 93,989 -0.10(-1.69%)
Apr 25, 2022 6.060 6.060 5.880 5.900 91,120 -0.21(-3.44%)
Apr 22, 2022 5.960 6.160 5.950 6.110 67,856 +0.11(+1.83%)
Apr 21, 2022 6.150 6.320 5.930 6.000 76,291 -0.11(-1.80%)
Apr 20, 2022 6.110 6.250 6.080 6.110 63,035 +0.09(+1.50%)
Apr 19, 2022 6.070 6.100 5.970 6.020 75,227 +0.01(+0.17%)
Apr 18, 2022 6.030 6.060 5.940 6.010 114,614 -0.05(-0.83%)
Apr 14, 2022 6.070 6.130 6.040 6.060 53,587 +0.03(+0.50%)
Apr 13, 2022 6.120 6.170 6.020 6.030 47,190 -0.03(-0.50%)
Apr 12, 2022 6.140 6.185 6.020 6.060 58,345 -0.01(-0.16%)
Apr 11, 2022 6.060 6.100 5.880 6.070 56,101 -0.04(-0.65%)
Apr 08, 2022 6.110 6.350 6.080 6.110 76,202 +0.02(+0.33%)
Apr 07, 2022 6.100 6.140 5.890 6.090 75,042 -0.06(-0.98%)
Apr 06, 2022 6.030 6.270 5.945 6.150 123,267 +0.04(+0.65%)
Apr 05, 2022 6.330 6.450 6.080 6.110 68,397 -0.25(-3.93%)
Apr 04, 2022 6.630 6.670 6.230 6.360 85,966 -0.30(-4.50%)
Apr 01, 2022 6.610 6.710 6.500 6.660 104,916 +0.05(+0.76%)
Mar 31, 2022 6.370 6.710 6.370 6.610 84,716 +0.19(+2.96%)
Mar 30, 2022 6.560 6.600 6.365 6.420 88,688 -0.09(-1.38%)
Mar 29, 2022 6.270 6.650 6.260 6.510 76,625 +0.29(+4.66%)
Mar 28, 2022 6.140 6.230 5.970 6.220 73,649 +0.09(+1.47%)
Mar 25, 2022 6.370 6.370 6.100 6.130 65,859 -0.19(-3.01%)
Mar 24, 2022 6.410 6.520 6.170 6.320 125,212 -0.04(-0.63%)
Mar 23, 2022 6.400 6.400 6.150 6.360 118,692 -0.12(-1.85%)
Mar 22, 2022 6.640 6.760 6.450 6.480 122,150 -0.15(-2.26%)
Mar 21, 2022 6.960 7.010 6.540 6.630 69,309 -0.38(-5.42%)
Mar 18, 2022 6.870 7.020 6.780 7.010 199,101 +0.16(+2.34%)
Mar 17, 2022 6.690 6.950 6.615 6.850 161,898 +0.06(+0.88%)
Mar 16, 2022 6.590 6.820 6.511 6.790 66,408 +0.25(+3.82%)
Mar 15, 2022 6.470 6.640 6.450 6.540 43,754 +0.05(+0.77%)
Mar 14, 2022 6.590 6.600 6.290 6.490 73,813 -0.06(-0.92%)
Mar 11, 2022 6.370 6.684 6.370 6.550 103,284 +0.23(+3.64%)
Mar 10, 2022 6.280 6.340 6.030 6.320 145,804 -0.15(-2.32%)
Mar 09, 2022 6.340 6.590 6.340 6.470 64,491 +0.14(+2.21%)
Mar 08, 2022 6.330 6.550 6.285 6.330 196,421 +0.05(+0.80%)
Mar 07, 2022 6.420 6.420 6.260 6.280 64,642 -0.11(-1.72%)
Mar 04, 2022 6.720 6.740 6.270 6.390 75,104 -0.44(-6.44%)
Mar 03, 2022 6.940 6.980 6.780 6.830 42,244 -0.04(-0.58%)
Mar 02, 2022 6.630 7.010 6.630 6.870 55,885 +0.35(+5.37%)
Mar 01, 2022 6.670 6.729 6.460 6.520 109,298 -0.15(-2.25%)
Feb 28, 2022 6.700 6.810 6.655 6.670 44,222 -0.08(-1.19%)
Feb 25, 2022 6.600 6.770 6.580 6.750 38,414 +0.14(+2.12%)
Feb 24, 2022 6.550 6.650 6.370 6.610 48,404 -0.02(-0.30%)
Feb 23, 2022 6.720 6.742 6.620 6.630 46,399 -0.05(-0.75%)
Feb 22, 2022 6.730 6.780 6.570 6.680 73,490 +0.01(+0.15%)
Feb 18, 2022 6.670 0 -0.41(-5.79%)
Feb 17, 2022 7.180 7.180 6.980 7.080 62,238 -0.01(-0.14%)
Feb 16, 2022 6.780 7.120 6.780 7.090 90,503 +0.26(+3.81%)
Feb 15, 2022 6.700 6.850 6.700 6.830 28,869 +0.18(+2.71%)
Feb 14, 2022 6.620 6.730 6.600 6.650 21,209 +0.02(+0.30%)
Feb 11, 2022 6.700 6.770 6.580 6.630 73,551 -0.01(-0.15%)
Feb 10, 2022 6.620 6.780 6.590 6.640 56,338 -0.05(-0.75%)
Feb 09, 2022 6.740 6.770 6.615 6.690 61,002 +0.02(+0.30%)
Feb 08, 2022 6.600 6.760 6.593 6.670 30,193 +0.05(+0.76%)
Feb 07, 2022 6.590 6.724 6.590 6.620 45,550 -0.02(-0.30%)
Feb 04, 2022 6.620 6.740 6.500 6.640 62,833 -0.01(-0.15%)
Feb 03, 2022 6.680 6.560 6.650 55,864 -0.06(-0.89%)
Feb 02, 2022 6.680 6.765 6.520 6.710 57,154 -0.03(-0.45%)
Feb 01, 2022 6.790 6.875 6.640 6.740 74,787 +0.02(+0.30%)
Jan 31, 2022 6.770 6.830 6.600 6.720 90,325 -0.09(-1.32%)
Jan 28, 2022 6.820 6.820 6.620 6.810 86,349 +0.07(+1.04%)
Jan 27, 2022 7.050 7.100 6.700 6.740 71,425 -0.19(-2.74%)
Jan 26, 2022 7.130 7.270 6.835 6.930 77,574 -0.09(-1.28%)
Jan 25, 2022 7.190 7.190 6.880 7.020 86,619 -0.21(-2.90%)
Jan 24, 2022 6.950 7.240 6.950 7.230 130,994 +0.21(+2.99%)
Jan 21, 2022 6.990 7.390 6.945 7.020 182,822 +0.01(+0.14%)
Jan 20, 2022 6.970 7.160 6.910 7.010 153,999 +0.07(+1.01%)
Jan 19, 2022 6.890 7.050 6.790 6.940 81,750 +0.05(+0.73%)
Jan 18, 2022 7.170 7.170 6.850 6.890 57,564 -0.28(-3.91%)
Jan 14, 2022 7.170 0 +0.00(+0.00%)
Jan 13, 2022 7.380 7.425 7.130 7.170 28,676 -0.12(-1.65%)
Jan 12, 2022 7.540 7.540 7.270 7.290 79,395 -0.16(-2.15%)
Jan 11, 2022 7.420 7.480 7.185 7.450 62,964 +0.09(+1.22%)
Jan 10, 2022 7.530 7.550 7.270 7.360 57,318 -0.24(-3.16%)
Jan 07, 2022 7.920 7.975 7.580 7.600 107,859 -0.31(-3.92%)
Jan 06, 2022 7.770 8.020 7.610 7.910 127,608 +0.21(+2.73%)
Jan 05, 2022 7.800 7.900 7.660 7.700 83,211 -0.07(-0.90%)
Jan 04, 2022 7.540 7.840 7.540 7.770 58,630 +0.22(+2.91%)
Jan 03, 2022 7.410 7.590 7.340 7.550 96,838 +0.12(+1.62%)
Dec 31, 2021 7.590 7.660 7.420 7.430 36,305 -0.18(-2.37%)
Dec 30, 2021 7.600 7.740 7.560 7.610 64,156 +0.00(+0.00%)
Dec 29, 2021 7.450 7.790 7.450 7.610 185,547 +0.11(+1.47%)
Dec 28, 2021 7.410 7.600 7.290 7.500 90,783 +0.08(+1.08%)
Dec 27, 2021 7.450 7.470 7.310 7.420 46,678 -0.04(-0.54%)
Dec 23, 2021 7.330 7.540 7.250 7.460 92,354 +0.21(+2.90%)
Dec 22, 2021 7.280 7.430 7.220 7.250 66,057 -0.02(-0.28%)
Dec 21, 2021 7.220 7.460 7.220 7.270 55,335 +0.08(+1.11%)
Dec 20, 2021 7.490 7.490 7.050 7.190 62,814 -0.44(-5.77%)
Dec 17, 2021 7.530 7.660 7.300 7.630 182,306 +0.05(+0.66%)
Dec 16, 2021 7.730 7.930 7.560 7.580 63,480 -0.08(-1.04%)
Dec 15, 2021 7.560 7.760 7.430 7.660 92,752 +0.12(+1.59%)
Dec 14, 2021 7.580 7.740 7.500 7.540 72,027 -0.06(-0.79%)
Dec 13, 2021 7.800 7.890 7.600 7.600 64,917 -0.27(-3.43%)
Dec 10, 2021 7.940 7.980 7.775 7.870 48,516 -0.08(-1.01%)
Dec 09, 2021 8.250 8.250 7.940 7.950 57,062 -0.22(-2.69%)
Dec 08, 2021 8.200 8.270 8.100 8.170 45,183 +0.02(+0.25%)
Dec 07, 2021 8.340 8.400 8.140 8.150 58,085 -0.03(-0.37%)
Dec 06, 2021 8.110 8.330 7.980 8.180 88,699 +0.18(+2.25%)
Dec 03, 2021 7.960 8.060 7.845 8.000 81,340 +0.01(+0.13%)
Dec 02, 2021 7.840 8.050 7.830 7.990 64,325 +0.18(+2.30%)
Dec 01, 2021 8.180 8.180 7.785 7.810 108,776 -0.16(-2.01%)
Nov 30, 2021 7.980 8.050 7.850 7.970 77,924 -0.09(-1.12%)
Nov 29, 2021 8.300 8.300 8.045 8.060 57,862 -0.09(-1.10%)
Nov 26, 2021 8.320 8.320 8.060 8.150 67,456 -0.43(-5.01%)
Nov 24, 2021 8.760 8.761 8.530 8.580 61,177 -0.27(-3.05%)
Nov 23, 2021 8.930 8.950 8.660 8.850 75,469 +0.00(+0.00%)
Nov 22, 2021 8.890 9.120 8.810 8.850 73,501 -0.02(-0.23%)
Nov 19, 2021 8.900 8.990 8.840 8.870 72,644 -0.11(-1.22%)
Nov 18, 2021 9.000 9.010 8.910 8.980 82,517 -0.02(-0.22%)
Nov 17, 2021 9.160 9.166 8.920 9.000 136,127 -0.23(-2.49%)
Nov 16, 2021 9.110 9.275 9.060 9.230 87,508 +0.08(+0.87%)
Nov 15, 2021 9.130 9.270 9.080 9.150 63,820 +0.00(+0.00%)
Nov 12, 2021 9.010 9.320 9.000 9.150 75,315 +0.10(+1.10%)
Nov 11, 2021 9.030 9.180 8.960 9.050 71,241 +0.01(+0.11%)
Nov 10, 2021 9.080 9.040 67,437 -0.10(-1.09%)
Nov 09, 2021 9.240 9.288 9.090 9.140 55,994 -0.13(-1.40%)
Nov 08, 2021 9.480 9.480 9.195 9.270 117,488 -0.18(-1.90%)
Nov 05, 2021 9.350 9.920 9.350 9.450 111,651 +0.07(+0.75%)
Nov 04, 2021 9.530 9.690 9.300 9.380 109,970 -0.18(-1.88%)
Nov 03, 2021 10.98 10.98 9.480 9.560 308,678 -1.52(-13.72%)
Nov 02, 2021 10.95 11.29 10.47 11.08 197,308 +0.39(+3.65%)
Nov 01, 2021 9.960 10.91 9.820 10.69 224,900 +0.87(+8.86%)
Oct 29, 2021 9.610 9.887 9.580 9.820 83,656 +0.40(+4.25%)
Oct 28, 2021 9.240 9.480 9.186 9.420 52,718 +0.21(+2.28%)
Oct 27, 2021 9.340 9.445 9.190 9.210 45,994 -0.17(-1.81%)
Oct 26, 2021 9.480 9.380 52,026 -0.15(-1.57%)
Oct 25, 2021 9.610 9.720 9.390 9.530 86,896 -0.07(-0.73%)
Oct 22, 2021 9.520 9.680 9.430 9.600 45,135 +0.12(+1.27%)
Oct 21, 2021 9.420 9.690 9.360 9.480 29,091 -0.01(-0.11%)
Oct 20, 2021 9.320 9.570 9.320 9.490 19,241 +0.08(+0.85%)
Oct 19, 2021 9.640 9.660 9.310 9.410 43,888 -0.15(-1.57%)
Oct 18, 2021 9.510 9.740 9.420 9.560 45,861 -0.09(-0.93%)
Oct 15, 2021 9.980 9.980 9.630 9.650 45,804 -0.08(-0.82%)
Oct 14, 2021 9.700 9.770 9.550 9.730 21,651 +0.13(+1.35%)
Oct 13, 2021 9.540 9.610 9.350 9.600 53,838 -0.01(-0.10%)
Oct 12, 2021 9.860 9.860 9.470 9.610 63,425 -0.25(-2.54%)
Oct 11, 2021 9.680 10.09 9.540 9.860 73,383 +0.13(+1.34%)
Oct 08, 2021 9.600 9.810 9.600 9.730 29,426 +0.12(+1.25%)
Oct 07, 2021 9.770 10.04 9.450 9.610 75,114 -0.08(-0.83%)
Oct 06, 2021 9.710 9.770 9.456 9.690 138,796 -0.16(-1.62%)
Oct 05, 2021 9.780 10.01 9.670 9.850 44,960 +0.08(+0.82%)
Oct 04, 2021 10.33 10.33 9.610 9.770 73,420 -0.55(-5.33%)
Oct 01, 2021 10.21 10.36 10.07 10.32 63,980 +0.16(+1.57%)
Sep 30, 2021 10.30 10.36 10.10 10.16 81,317 -0.05(-0.49%)
Sep 29, 2021 9.820 10.24 9.670 10.21 65,556 +0.33(+3.34%)
Sep 28, 2021 10.09 10.17 9.710 9.880 60,131 -0.17(-1.69%)
Sep 27, 2021 9.890 10.20 9.770 10.05 88,936 +0.29(+2.97%)
Sep 24, 2021 9.260 9.900 9.260 9.760 144,809 +0.57(+6.20%)
Sep 23, 2021 9.100 9.240 9.050 9.190 74,903 +0.14(+1.55%)
Sep 22, 2021 9.170 9.251 9.030 9.050 48,436 -0.06(-0.66%)
Sep 21, 2021 9.370 9.420 9.050 9.110 51,522 -0.19(-2.04%)
Sep 20, 2021 9.000 9.320 8.985 9.300 96,589 +0.14(+1.53%)
Sep 17, 2021 9.530 9.600 9.110 9.160 190,916 -0.36(-3.78%)
Sep 16, 2021 9.560 9.650 9.310 9.520 41,331 +0.03(+0.32%)
Sep 15, 2021 9.400 9.580 9.320 9.490 53,918 +0.06(+0.64%)
Sep 14, 2021 9.980 9.990 9.300 9.430 67,331 -0.46(-4.65%)
Sep 13, 2021 9.380 9.930 9.350 9.890 78,917 +0.73(+7.97%)
Sep 10, 2021 9.620 9.620 9.000 9.160 124,629 -0.32(-3.38%)
Sep 09, 2021 9.500 9.630 9.370 9.480 68,245 +0.05(+0.53%)
Sep 08, 2021 9.570 9.650 9.300 9.430 60,352 -0.08(-0.84%)
Sep 07, 2021 9.850 10.14 9.420 9.510 106,748 -0.26(-2.66%)
Sep 03, 2021 10.14 10.23 9.750 9.770 34,099 -0.41(-4.03%)
Sep 02, 2021 10.55 10.61 10.10 10.18 55,069 -0.38(-3.60%)
Sep 01, 2021 10.71 10.80 10.37 10.56 78,773 -0.05(-0.47%)
Aug 31, 2021 10.24 10.73 10.24 10.61 91,714 +0.33(+3.21%)
Aug 30, 2021 10.37 10.66 10.16 10.28 163,073 +0.28(+2.80%)
Aug 27, 2021 9.550 10.08 9.550 10.00 47,024 +0.51(+5.37%)
Aug 26, 2021 9.720 9.850 9.470 9.490 39,786 -0.19(-1.96%)
Aug 25, 2021 9.780 9.910 9.660 9.680 29,678 -0.14(-1.43%)
Aug 24, 2021 9.970 10.06 9.700 9.820 43,464 -0.13(-1.31%)
Aug 23, 2021 9.720 10.07 9.720 9.950 31,200 +0.26(+2.68%)
Aug 20, 2021 9.330 9.730 9.280 9.690 59,376 +0.31(+3.30%)
Aug 19, 2021 9.250 9.470 9.120 9.380 48,882 +0.03(+0.32%)
Aug 18, 2021 9.500 9.680 9.335 9.350 36,294 -0.23(-2.40%)
Aug 17, 2021 9.730 9.790 9.384 9.580 52,471 -0.36(-3.62%)
Aug 16, 2021 9.610 10.03 9.410 9.940 52,333 +0.23(+2.37%)
Aug 13, 2021 10.02 10.02 9.620 9.710 52,375 -0.29(-2.90%)
Aug 12, 2021 10.40 10.47 9.980 10.00 68,014 -0.49(-4.67%)
Aug 11, 2021 10.65 10.65 10.40 10.49 29,588 -0.15(-1.41%)
Aug 10, 2021 10.21 10.70 10.07 10.64 50,923 +0.42(+4.11%)
Aug 09, 2021 10.44 10.60 9.970 10.22 72,137 -0.11(-1.06%)
Aug 06, 2021 10.39 10.63 10.26 10.33 73,862 +0.20(+1.97%)
Aug 05, 2021 10.30 10.46 10.05 10.13 60,248 -0.26(-2.50%)
Aug 04, 2021 10.54 10.72 10.20 10.39 80,091 -0.19(-1.80%)
Aug 03, 2021 10.72 11.38 10.52 10.58 229,121 +0.26(+2.52%)
Aug 02, 2021 10.46 10.80 10.22 10.32 52,157 -0.18(-1.71%)
Jul 30, 2021 10.47 10.74 10.42 10.50 40,208 +0.03(+0.29%)
Jul 29, 2021 10.66 10.74 10.41 10.47 57,370 -0.13(-1.23%)
Jul 28, 2021 10.40 10.74 10.05 10.60 74,281 +0.36(+3.52%)
Jul 27, 2021 10.17 10.42 10.11 10.24 51,410 -0.09(-0.87%)
Jul 26, 2021 10.17 10.43 10.17 10.33 53,609 +0.25(+2.48%)
Jul 23, 2021 10.27 10.27 9.911 10.08 37,774 -0.03(-0.30%)
Jul 22, 2021 10.52 10.54 9.880 10.11 78,234 -0.39(-3.71%)
Jul 21, 2021 10.00 10.61 9.978 10.50 97,243 +0.55(+5.53%)
Jul 20, 2021 9.170 10.24 9.110 9.950 104,255 +0.79(+8.62%)
Jul 19, 2021 9.380 9.730 9.050 9.160 73,027 -0.56(-5.76%)
Jul 16, 2021 9.950 10.09 9.670 9.720 56,517 -0.08(-0.82%)
Jul 15, 2021 9.490 9.920 9.490 9.800 71,942 +0.26(+2.73%)
Jul 14, 2021 9.750 9.830 9.445 9.540 60,318 -0.12(-1.24%)
Jul 13, 2021 9.910 9.970 9.525 9.660 46,917 -0.24(-2.42%)
Jul 12, 2021 9.710 10.05 9.710 9.900 45,542 +0.06(+0.61%)
Jul 09, 2021 9.560 9.930 9.560 9.840 47,361 +0.31(+3.25%)
Jul 08, 2021 9.310 9.665 9.270 9.530 71,774 -0.02(-0.21%)
Jul 07, 2021 9.450 9.670 9.290 9.550 51,831 +0.10(+1.06%)
Jul 06, 2021 9.710 9.800 9.410 9.450 53,495 -0.36(-3.67%)
Jul 02, 2021 10.15 10.16 9.770 9.810 56,676 -0.19(-1.90%)
Jul 01, 2021 9.920 10.01 9.760 10.00 58,080 +0.17(+1.73%)
Jun 30, 2021 9.690 9.860 9.655 9.830 37,553 +0.09(+0.92%)
Jun 29, 2021 9.880 9.995 9.670 9.740 43,242 +0.01(+0.10%)
Jun 28, 2021 10.19 10.19 9.560 9.730 87,952 -0.53(-5.17%)
Jun 25, 2021 10.58 10.73 10.26 10.26 283,907 -0.20(-1.91%)
Jun 24, 2021 10.47 10.55 10.28 10.46 47,099 -0.04(-0.38%)
Jun 23, 2021 10.45 10.73 10.37 10.50 207,402 +0.05(+0.48%)
Jun 22, 2021 10.29 10.51 10.00 10.45 74,634 -0.07(-0.67%)
Jun 21, 2021 10.06 10.61 10.06 10.52 67,924 +0.45(+4.47%)
Jun 18, 2021 10.10 10.38 9.865 10.07 128,664 -0.31(-2.99%)
Jun 17, 2021 10.82 10.83 10.26 10.38 63,402 -0.53(-4.86%)
Jun 16, 2021 11.08 11.08 10.81 10.91 46,993 -0.19(-1.71%)
Jun 15, 2021 10.88 11.17 10.83 11.10 50,115 +0.24(+2.21%)
Jun 14, 2021 11.25 11.40 10.78 10.86 50,021 -0.44(-3.89%)
Jun 11, 2021 11.11 11.35 11.07 11.30 41,073 +0.21(+1.89%)
Jun 10, 2021 11.55 11.65 10.99 11.09 51,429 -0.42(-3.65%)
Jun 09, 2021 11.69 11.78 11.46 11.51 71,279 -0.08(-0.69%)
Jun 08, 2021 11.29 11.67 11.16 11.59 56,439 +0.40(+3.57%)
Jun 07, 2021 10.65 11.22 10.65 11.19 71,645 +0.52(+4.87%)
Jun 04, 2021 10.73 10.82 10.54 10.67 74,234 -0.06(-0.56%)
Jun 03, 2021 10.11 10.88 10.11 10.73 100,055 +0.49(+4.79%)
Jun 02, 2021 10.47 10.50 10.15 10.24 71,429 -0.25(-2.38%)
Jun 01, 2021 10.50 10.70 10.21 10.49 111,593 +0.08(+0.77%)
May 28, 2021 10.05 10.49 9.978 10.41 74,979 +0.34(+3.38%)
May 27, 2021 10.00 10.29 10.00 10.07 106,304 +0.03(+0.30%)
May 26, 2021 9.980 10.13 9.910 10.04 55,255 +0.05(+0.50%)
May 25, 2021 10.32 10.45 9.920 9.990 84,832 -0.34(-3.29%)
May 24, 2021 10.22 10.40 9.921 10.33 92,245 +0.14(+1.37%)
May 21, 2021 10.48 10.60 10.14 10.19 93,168 -0.09(-0.88%)
May 20, 2021 10.65 10.65 10.05 10.28 92,550 -0.18(-1.72%)
May 19, 2021 10.10 10.51 9.820 10.46 90,896 +0.11(+1.06%)
May 18, 2021 10.37 10.55 10.33 10.35 38,142 -0.06(-0.58%)
May 17, 2021 10.57 10.62 10.16 10.41 57,175 -0.17(-1.61%)
May 14, 2021 10.41 10.75 10.26 10.58 114,813 +0.35(+3.42%)
May 13, 2021 9.830 10.26 9.705 10.23 174,134 +0.72(+7.57%)
May 12, 2021 9.950 10.03 9.400 9.510 193,728 -0.60(-5.93%)
May 11, 2021 9.860 10.28 9.620 10.11 125,663 +0.02(+0.20%)
May 10, 2021 10.73 10.86 9.930 10.09 189,231 -0.76(-7.00%)
May 07, 2021 11.40 11.40 10.82 10.85 102,063 -0.55(-4.82%)
May 06, 2021 11.80 11.80 10.55 11.40 258,046 -0.34(-2.90%)
May 05, 2021 11.74 11.94 11.23 11.74 108,400 -0.13(-1.10%)
May 04, 2021 12.03 12.09 11.65 11.87 147,488 -0.20(-1.66%)
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.