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

Mistras Group Inc (NY: MG )

8.380 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 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%)
Apr 03, 2023 6.680 7.290 6.680 7.260 201,273 +0.48(+7.08%)
Mar 31, 2023 6.620 6.790 6.590 6.780 85,282 +0.18(+2.73%)
Mar 30, 2023 6.630 6.650 6.550 6.600 84,515 +0.02(+0.30%)
Mar 29, 2023 6.570 6.650 6.570 6.580 68,135 +0.03(+0.46%)
Mar 28, 2023 6.500 6.680 6.450 6.550 213,371 +0.03(+0.46%)
Mar 27, 2023 6.650 6.670 6.500 6.520 161,385 -0.13(-1.95%)
Mar 24, 2023 6.020 6.680 5.950 6.650 100,546 +0.58(+9.56%)
Mar 23, 2023 6.040 6.150 6.010 6.070 75,578 +0.04(+0.66%)
Mar 22, 2023 5.500 6.110 5.440 6.030 115,095 +0.51(+9.24%)
Mar 21, 2023 5.470 5.610 5.470 5.520 125,696 +0.08(+1.47%)
Mar 20, 2023 5.430 5.540 5.400 5.440 90,322 +0.06(+1.12%)
Mar 17, 2023 5.600 5.610 5.380 5.380 174,007 -0.24(-4.27%)
Mar 16, 2023 5.640 5.730 5.500 5.620 81,172 +0.02(+0.36%)
Mar 15, 2023 5.700 5.750 5.590 5.600 61,672 -0.24(-4.11%)
Mar 14, 2023 5.700 5.870 5.680 5.840 79,216 +0.17(+3.00%)
Mar 13, 2023 5.530 5.740 5.480 5.670 51,990 +0.10(+1.80%)
Mar 10, 2023 5.530 5.640 5.399 5.570 38,603 +0.04(+0.72%)
Mar 09, 2023 5.610 6.018 5.450 5.530 104,035 +0.18(+3.36%)
Mar 08, 2023 5.350 5.390 5.310 5.350 28,772 -0.02(-0.37%)
Mar 07, 2023 5.360 5.400 5.310 5.370 31,094 +0.02(+0.37%)
Mar 06, 2023 5.390 5.410 5.300 5.350 23,785 -0.05(-0.93%)
Mar 03, 2023 5.350 5.430 5.330 5.400 43,726 +0.06(+1.12%)
Mar 02, 2023 5.370 5.430 5.250 5.340 52,489 -0.06(-1.11%)
Mar 01, 2023 5.500 5.500 5.365 5.400 79,015 -0.12(-2.17%)
Feb 28, 2023 5.430 5.550 5.390 5.520 35,493 +0.09(+1.66%)
Feb 27, 2023 5.340 5.520 5.260 5.430 98,800 +0.18(+3.43%)
Feb 24, 2023 5.200 5.270 5.101 5.250 20,809 -0.05(-0.94%)
Feb 23, 2023 5.280 5.323 5.200 5.300 11,954 +0.04(+0.76%)
Feb 22, 2023 5.300 5.340 5.220 5.260 22,060 -0.06(-1.13%)
Feb 21, 2023 5.600 5.620 5.320 5.320 38,819 -0.21(-3.80%)
Feb 17, 2023 5.560 5.560 5.430 5.530 67,121 -0.06(-1.07%)
Feb 16, 2023 5.600 5.600 5.510 5.590 16,040 -0.02(-0.36%)
Feb 15, 2023 5.520 5.650 5.450 5.610 36,056 +0.08(+1.45%)
Feb 14, 2023 5.430 5.640 5.375 5.530 127,040 +0.10(+1.84%)
Feb 13, 2023 5.500 5.520 5.400 5.430 31,069 -0.04(-0.73%)
Feb 10, 2023 5.410 5.470 5.330 5.470 52,993 +0.00(+0.00%)
Feb 09, 2023 5.540 5.570 5.370 5.470 90,448 +0.03(+0.55%)
Feb 08, 2023 5.570 5.579 5.385 5.440 46,342 -0.21(-3.72%)
Feb 07, 2023 5.400 5.700 5.338 5.650 101,308 +0.23(+4.24%)
Feb 06, 2023 5.490 5.490 5.310 5.420 21,573 -0.07(-1.28%)
Feb 03, 2023 5.420 5.530 5.330 5.490 48,852 +0.04(+0.73%)
Feb 02, 2023 5.400 5.480 5.300 5.450 50,726 +0.08(+1.49%)
Feb 01, 2023 5.300 5.390 5.250 5.370 96,387 +0.07(+1.32%)
Jan 31, 2023 5.100 5.345 5.100 5.300 37,575 +0.19(+3.72%)
Jan 30, 2023 5.210 5.280 5.070 5.110 38,453 -0.08(-1.54%)
Jan 27, 2023 5.170 5.210 5.110 5.190 28,485 +0.00(+0.00%)
Jan 26, 2023 5.270 5.315 5.120 5.190 36,499 -0.08(-1.52%)
Jan 25, 2023 5.210 5.325 5.210 5.270 35,383 +0.07(+1.35%)
Jan 24, 2023 5.190 5.321 5.160 5.200 25,634 +0.02(+0.39%)
Jan 23, 2023 5.150 5.263 5.120 5.180 70,951 +0.07(+1.37%)
Jan 20, 2023 5.090 5.164 5.030 5.110 29,338 +0.01(+0.20%)
Jan 19, 2023 5.220 5.250 5.060 5.100 45,321 +0.00(+0.00%)
Jan 18, 2023 5.150 5.370 5.000 5.100 90,081 +0.00(+0.00%)
Jan 17, 2023 5.100 5.239 5.070 5.100 39,799 +0.06(+1.19%)
Jan 13, 2023 5.000 5.150 5.000 5.040 81,519 -0.04(-0.79%)
Jan 12, 2023 5.230 5.234 5.030 5.080 31,357 +0.01(+0.20%)
Jan 11, 2023 5.060 5.120 5.010 5.070 38,622 +0.07(+1.40%)
Jan 10, 2023 5.000 5.060 4.970 5.000 94,746 +0.00(+0.00%)
Jan 09, 2023 5.020 5.100 4.930 5.000 23,949 -0.01(-0.20%)
Jan 06, 2023 4.940 5.085 4.940 5.010 26,381 +0.08(+1.62%)
Jan 05, 2023 4.900 4.990 4.900 4.930 14,446 +0.04(+0.82%)
Jan 04, 2023 4.970 5.020 4.890 4.890 21,914 +0.01(+0.20%)
Jan 03, 2023 4.920 5.020 4.850 4.880 41,184 -0.05(-1.01%)
Dec 30, 2022 5.000 5.110 4.900 4.930 21,929 -0.11(-2.18%)
Dec 29, 2022 4.830 5.070 4.830 5.040 38,780 +0.21(+4.35%)
Dec 28, 2022 5.200 5.200 4.830 4.830 41,863 -0.30(-5.85%)
Dec 27, 2022 5.200 5.221 5.090 5.130 17,889 +0.01(+0.20%)
Dec 23, 2022 5.000 5.120 4.950 5.120 29,749 +0.15(+3.02%)
Dec 22, 2022 5.010 5.055 4.900 4.970 23,272 -0.07(-1.39%)
Dec 21, 2022 5.140 5.210 5.000 5.040 59,941 -0.10(-1.95%)
Dec 20, 2022 4.910 5.150 4.910 5.140 27,498 +0.21(+4.26%)
Dec 19, 2022 5.180 5.260 4.880 4.930 96,051 -0.19(-3.71%)
Dec 16, 2022 5.140 5.180 4.940 5.120 46,781 +0.01(+0.20%)
Dec 15, 2022 5.090 5.180 4.987 5.110 69,359 +0.04(+0.79%)
Dec 14, 2022 4.550 5.100 4.520 5.070 227,015 +0.79(+18.46%)
Dec 13, 2022 4.470 4.470 4.107 4.280 82,914 -0.13(-2.95%)
Dec 12, 2022 4.250 4.450 4.240 4.410 37,907 +0.16(+3.76%)
Dec 09, 2022 4.170 4.250 4.070 4.250 22,895 +0.08(+1.92%)
Dec 08, 2022 4.030 4.230 3.950 4.170 25,586 +0.15(+3.73%)
Dec 07, 2022 3.890 4.060 3.880 4.020 97,790 +0.14(+3.61%)
Dec 06, 2022 3.900 3.930 3.850 3.880 15,254 +0.01(+0.26%)
Dec 05, 2022 3.890 3.915 3.820 3.870 27,852 -0.03(-0.77%)
Dec 02, 2022 3.900 3.958 3.880 3.900 23,041 -0.01(-0.26%)
Dec 01, 2022 4.040 4.040 3.900 3.910 37,664 -0.03(-0.76%)
Nov 30, 2022 3.987 3.987 3.880 3.940 30,672 -0.02(-0.51%)
Nov 29, 2022 3.940 3.980 3.880 3.960 64,234 -0.02(-0.50%)
Nov 28, 2022 4.137 4.137 3.899 3.980 30,251 -0.06(-1.49%)
Nov 25, 2022 3.960 4.040 3.940 4.040 3,223 +0.12(+3.06%)
Nov 23, 2022 3.950 4.040 3.860 3.920 33,296 -0.02(-0.51%)
Nov 22, 2022 3.870 4.020 3.840 3.940 33,219 +0.10(+2.60%)
Nov 21, 2022 4.100 4.190 3.800 3.840 117,597 -0.28(-6.80%)
Nov 18, 2022 4.160 4.230 4.120 4.120 5,015 +0.00(+0.00%)
Nov 17, 2022 4.120 4.160 4.030 4.120 113,847 -0.02(-0.48%)
Nov 16, 2022 4.260 4.260 4.100 4.140 15,824 -0.14(-3.27%)
Nov 15, 2022 4.290 4.317 4.260 4.280 44,266 +0.09(+2.15%)
Nov 14, 2022 4.260 4.370 4.170 4.190 37,693 -0.07(-1.64%)
Nov 11, 2022 4.270 4.363 4.240 4.260 30,152 -0.04(-0.93%)
Nov 10, 2022 4.190 4.330 4.190 4.300 26,761 +0.19(+4.62%)
Nov 09, 2022 4.400 4.420 3.380 4.110 349,988 -0.32(-7.22%)
Nov 08, 2022 4.611 4.611 4.420 4.430 69,660 -0.16(-3.49%)
Nov 07, 2022 4.470 4.600 4.470 4.590 27,498 +0.09(+2.00%)
Nov 04, 2022 4.450 4.600 4.390 4.500 76,967 +0.04(+0.90%)
Nov 03, 2022 4.640 4.670 4.300 4.460 111,031 -0.68(-13.23%)
Nov 02, 2022 5.150 5.420 5.130 5.140 32,854 -0.01(-0.19%)
Nov 01, 2022 4.680 5.190 4.680 5.150 81,778 +0.55(+11.96%)
Oct 31, 2022 4.650 4.730 4.500 4.600 779,552 -0.18(-3.77%)
Oct 28, 2022 4.820 4.835 4.740 4.780 161,298 +0.01(+0.21%)
Oct 27, 2022 4.890 4.961 4.740 4.770 16,171 +0.03(+0.63%)
Oct 26, 2022 4.720 4.805 4.700 4.740 10,953 +0.00(+0.00%)
Oct 25, 2022 4.650 4.820 4.650 4.740 19,283 +0.08(+1.72%)
Oct 24, 2022 4.940 4.940 4.630 4.660 40,441 -0.22(-4.51%)
Oct 21, 2022 4.740 4.880 4.740 4.880 20,522 +0.11(+2.31%)
Oct 20, 2022 4.740 4.869 4.710 4.770 12,513 -0.01(-0.21%)
Oct 19, 2022 4.700 4.806 4.700 4.780 18,129 +0.01(+0.21%)
Oct 18, 2022 4.650 4.800 4.650 4.770 36,052 +0.16(+3.47%)
Oct 17, 2022 4.540 4.620 4.520 4.610 13,564 +0.20(+4.54%)
Oct 14, 2022 4.770 4.770 4.355 4.410 38,845 -0.29(-6.17%)
Oct 13, 2022 4.670 4.767 4.570 4.700 9,948 +0.22(+4.91%)
Oct 12, 2022 4.760 4.760 4.450 4.480 49,442 -0.22(-4.68%)
Oct 11, 2022 4.770 4.850 4.640 4.700 40,509 -0.05(-1.05%)
Oct 10, 2022 4.850 4.850 4.700 4.750 16,924 -0.04(-0.84%)
Oct 07, 2022 4.750 4.830 4.680 4.790 23,370 +0.02(+0.42%)
Oct 06, 2022 4.730 4.810 4.690 4.770 17,343 -0.01(-0.21%)
Oct 05, 2022 4.730 4.801 4.725 4.780 7,612 +0.02(+0.42%)
Oct 04, 2022 4.780 4.896 4.700 4.760 33,906 +0.11(+2.37%)
Oct 03, 2022 4.450 4.660 4.450 4.650 41,927 +0.19(+4.26%)
Sep 30, 2022 4.480 4.560 4.390 4.460 37,706 -0.05(-1.11%)
Sep 29, 2022 4.520 4.550 4.450 4.510 32,529 -0.10(-2.17%)
Sep 28, 2022 4.560 4.690 4.545 4.610 17,652 +0.03(+0.66%)
Sep 27, 2022 4.840 4.840 4.520 4.580 53,837 -0.19(-3.98%)
Sep 26, 2022 4.790 4.850 4.740 4.770 48,561 -0.05(-1.04%)
Sep 23, 2022 4.780 4.860 4.710 4.820 54,281 +0.02(+0.42%)
Sep 22, 2022 4.730 4.840 4.708 4.800 34,262 +0.04(+0.84%)
Sep 21, 2022 4.730 4.870 4.730 4.760 28,654 -0.01(-0.21%)
Sep 20, 2022 4.780 4.810 4.716 4.770 25,494 -0.11(-2.25%)
Sep 19, 2022 4.770 4.995 4.770 4.880 43,860 +0.11(+2.31%)
Sep 16, 2022 4.880 4.890 4.716 4.770 127,214 +0.06(+1.27%)
Sep 15, 2022 4.700 4.740 4.640 4.710 75,168 +0.01(+0.21%)
Sep 14, 2022 4.740 4.820 4.650 4.700 35,143 -0.08(-1.67%)
Sep 13, 2022 4.880 4.981 4.700 4.780 53,503 -0.18(-3.63%)
Sep 12, 2022 5.120 5.127 4.955 4.960 64,275 -0.11(-2.17%)
Sep 09, 2022 5.030 5.184 5.000 5.070 49,963 +0.01(+0.20%)
Sep 08, 2022 5.180 5.230 5.000 5.060 38,057 -0.14(-2.69%)
Sep 07, 2022 5.300 5.300 5.088 5.200 183,505 -0.11(-2.07%)
Sep 06, 2022 5.460 5.460 5.270 5.310 48,223 -0.10(-1.85%)
Sep 02, 2022 5.470 5.470 5.360 5.410 36,918 -0.02(-0.37%)
Sep 01, 2022 5.430 5.470 5.370 5.430 119,116 -0.10(-1.81%)
Aug 31, 2022 5.600 5.600 5.515 5.530 23,740 -0.02(-0.36%)
Aug 30, 2022 5.950 5.950 5.516 5.550 23,495 +0.05(+0.91%)
Aug 29, 2022 5.510 5.600 5.490 5.500 59,828 -0.07(-1.26%)
Aug 26, 2022 5.650 5.650 5.510 5.570 84,073 -0.09(-1.59%)
Aug 25, 2022 5.850 5.870 5.660 5.660 23,717 -0.19(-3.25%)
Aug 24, 2022 5.610 5.860 5.570 5.850 110,392 +0.29(+5.22%)
Aug 23, 2022 5.510 5.720 5.510 5.560 42,732 +0.04(+0.72%)
Aug 22, 2022 5.610 5.660 5.520 5.520 54,399 -0.23(-4.00%)
Aug 19, 2022 5.790 5.830 5.750 5.750 49,473 -0.15(-2.54%)
Aug 18, 2022 5.950 6.081 5.900 5.900 36,811 -0.09(-1.50%)
Aug 17, 2022 6.010 6.110 5.940 5.990 88,906 -0.17(-2.76%)
Aug 16, 2022 6.220 6.290 6.110 6.160 29,591 -0.14(-2.22%)
Aug 15, 2022 6.540 6.583 6.250 6.300 38,899 -0.33(-4.98%)
Aug 12, 2022 6.600 6.660 6.490 6.630 20,332 +0.06(+0.91%)
Aug 11, 2022 6.340 6.590 6.340 6.570 18,370 +0.24(+3.79%)
Aug 10, 2022 6.330 6.330 6.250 6.330 21,835 +0.13(+2.10%)
Aug 09, 2022 6.280 6.310 6.100 6.200 295,527 -0.15(-2.36%)
Aug 08, 2022 6.450 6.625 6.350 6.350 60,465 -0.27(-4.08%)
Aug 05, 2022 6.510 6.720 6.300 6.620 50,236 +0.10(+1.53%)
Aug 04, 2022 6.600 6.715 6.330 6.520 43,358 +0.06(+0.93%)
Aug 03, 2022 6.450 6.560 6.300 6.460 100,642 +0.11(+1.73%)
Aug 02, 2022 6.290 6.460 6.120 6.350 41,217 +0.09(+1.44%)
Aug 01, 2022 6.100 6.280 6.090 6.260 88,418 +0.09(+1.46%)
Jul 29, 2022 6.150 6.260 6.150 6.170 60,375 -0.01(-0.16%)
Jul 28, 2022 6.150 6.200 6.080 6.180 65,735 +0.03(+0.49%)
Jul 27, 2022 6.040 6.175 5.970 6.150 42,110 +0.11(+1.82%)
Jul 26, 2022 6.150 6.200 5.960 6.040 49,336 -0.16(-2.58%)
Jul 25, 2022 6.190 6.300 6.160 6.200 86,503 -0.01(-0.16%)
Jul 22, 2022 6.340 6.340 6.150 6.210 15,958 -0.08(-1.27%)
Jul 21, 2022 6.190 6.320 6.170 6.290 32,296 +0.04(+0.64%)
Jul 20, 2022 6.170 6.290 6.150 6.250 62,001 +0.03(+0.48%)
Jul 19, 2022 6.110 6.260 6.110 6.220 32,774 +0.15(+2.47%)
Jul 18, 2022 6.060 6.200 6.050 6.070 56,937 +0.04(+0.66%)
Jul 15, 2022 5.930 6.180 5.830 6.030 46,340 +0.20(+3.43%)
Jul 14, 2022 5.870 5.990 5.810 5.830 49,935 -0.14(-2.35%)
Jul 13, 2022 5.870 6.040 5.870 5.970 44,654 +0.01(+0.17%)
Jul 12, 2022 5.750 6.010 5.750 5.960 80,977 +0.15(+2.58%)
Jul 11, 2022 5.880 5.880 5.760 5.810 51,110 -0.13(-2.19%)
Jul 08, 2022 5.930 6.020 5.920 5.940 40,563 -0.05(-0.83%)
Jul 07, 2022 5.770 6.045 5.770 5.990 72,711 +0.27(+4.72%)
Jul 06, 2022 5.780 5.780 5.680 5.720 46,219 -0.07(-1.21%)
Jul 05, 2022 6.070 6.070 5.780 5.790 95,460 -0.40(-6.46%)
Jul 01, 2022 5.940 6.190 5.940 6.190 75,194 +0.25(+4.21%)
Jun 30, 2022 5.910 6.000 5.850 5.940 197,649 -0.04(-0.67%)
Jun 29, 2022 6.340 6.400 5.970 5.980 137,094 -0.32(-5.08%)
Jun 28, 2022 6.360 6.470 6.290 6.300 102,907 +0.01(+0.16%)
Jun 27, 2022 6.360 6.540 6.180 6.290 143,994 -0.02(-0.32%)
Jun 24, 2022 6.120 6.490 5.970 6.310 2,526,378 +0.27(+4.47%)
Jun 23, 2022 6.120 6.170 5.880 6.040 203,983 -0.05(-0.82%)
Jun 22, 2022 5.990 6.285 5.990 6.090 124,686 +0.08(+1.33%)
Jun 21, 2022 6.010 6.120 5.940 6.010 155,475 +0.00(+0.00%)
Jun 17, 2022 6.050 6.110 5.890 6.010 155,010 -0.02(-0.33%)
Jun 16, 2022 6.300 6.340 5.970 6.030 191,622 -0.33(-5.19%)
Jun 15, 2022 6.380 6.480 6.270 6.360 178,640 +0.08(+1.27%)
Jun 14, 2022 6.430 6.430 6.210 6.280 154,604 -0.08(-1.26%)
Jun 13, 2022 6.440 6.490 6.270 6.360 121,431 -0.27(-4.07%)
Jun 10, 2022 6.560 6.710 6.480 6.630 203,319 -0.06(-0.90%)
Jun 09, 2022 6.310 6.830 6.180 6.690 173,919 +0.31(+4.86%)
Jun 08, 2022 6.200 6.550 6.181 6.380 78,047 +0.11(+1.75%)
Jun 07, 2022 5.690 6.370 5.690 6.270 140,240 +0.55(+9.62%)
Jun 06, 2022 5.700 5.900 5.690 5.720 119,819 +0.02(+0.35%)
Jun 03, 2022 5.840 5.920 5.685 5.700 136,885 -0.22(-3.72%)
Jun 02, 2022 5.680 6.030 5.680 5.920 93,500 +0.21(+3.68%)
Jun 01, 2022 5.880 5.890 5.680 5.710 102,437 -0.08(-1.38%)
May 31, 2022 5.840 5.910 5.722 5.790 67,114 -0.09(-1.53%)
May 27, 2022 5.800 6.010 5.800 5.880 117,730 +0.08(+1.38%)
May 26, 2022 5.410 5.820 5.415 5.800 71,071 +0.34(+6.23%)
May 25, 2022 5.410 5.580 5.380 5.460 43,947 +0.04(+0.74%)
May 24, 2022 5.380 5.500 5.280 5.420 46,302 -0.01(-0.18%)
May 23, 2022 5.370 5.550 5.350 5.430 48,391 +0.09(+1.69%)
May 20, 2022 5.460 5.470 5.260 5.340 77,947 -0.05(-0.93%)
May 19, 2022 5.330 5.525 5.330 5.390 89,236 -0.01(-0.19%)
May 18, 2022 5.440 5.640 5.390 5.400 61,903 -0.17(-3.05%)
May 17, 2022 5.440 5.590 5.430 5.570 77,524 +0.19(+3.53%)
May 16, 2022 5.340 5.490 5.340 5.380 68,318 -0.02(-0.37%)
May 13, 2022 5.270 5.420 5.220 5.400 71,869 +0.15(+2.86%)
May 12, 2022 5.330 5.470 5.060 5.250 134,909 -0.08(-1.50%)
May 11, 2022 5.420 5.570 5.300 5.330 122,403 -0.13(-2.38%)
May 10, 2022 5.420 5.580 5.330 5.460 147,594 +0.07(+1.30%)
May 09, 2022 5.500 5.545 5.340 5.390 246,774 -0.18(-3.23%)
May 06, 2022 5.700 5.811 5.540 5.570 146,594 -0.20(-3.47%)
May 05, 2022 5.890 5.970 5.670 5.770 112,815 -0.22(-3.67%)
May 04, 2022 5.810 6.060 5.787 5.990 125,140 +0.09(+1.53%)
May 03, 2022 5.780 5.960 5.750 5.900 79,471 +0.14(+2.43%)
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.