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

Mesa Air Group Inc (NQ: MESA )

0.9199 -0.0086 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.9300 0.9700 0.9009 0.9114 402,817 -0.02(-2.00%)
Jan 30, 2024 0.9700 1.010 0.9300 0.9300 550,133 -0.07(-6.75%)
Jan 29, 2024 1.000 1.000 0.9500 0.9973 367,851 +0.01(+0.75%)
Jan 26, 2024 1.060 1.090 0.9619 0.9899 1,256,128 -0.08(-7.49%)
Jan 25, 2024 1.140 1.149 1.010 1.070 900,773 -0.04(-3.60%)
Jan 24, 2024 1.150 1.150 1.040 1.110 1,126,929 -0.04(-3.48%)
Jan 23, 2024 1.160 1.270 1.040 1.150 2,859,481 -0.01(-0.86%)
Jan 22, 2024 0.9500 1.190 0.9107 1.160 5,549,984 +0.20(+20.83%)
Jan 19, 2024 1.120 1.250 0.8800 0.9600 62,525,736 +0.32(+49.98%)
Jan 18, 2024 0.6500 0.6736 0.6201 0.6401 5,844,734 +0.02(+3.24%)
Jan 17, 2024 0.7311 0.7311 0.5523 0.6200 702,394 -0.12(-16.34%)
Jan 16, 2024 0.8700 0.8826 0.7200 0.7411 703,209 -0.13(-15.37%)
Jan 12, 2024 0.8650 0.9000 0.8327 0.8757 221,980 +0.00(+0.30%)
Jan 11, 2024 0.8400 0.9200 0.8311 0.8731 437,953 +0.02(+2.73%)
Jan 10, 2024 0.9710 0.9710 0.8011 0.8499 672,199 -0.14(-13.72%)
Jan 09, 2024 0.9700 1.060 0.9700 0.9850 195,926 -0.02(-1.50%)
Jan 08, 2024 0.9600 1.060 0.9600 1.000 283,241 +0.04(+4.17%)
Jan 05, 2024 0.9000 0.9897 0.9000 0.9600 490,319 +0.07(+7.67%)
Jan 04, 2024 0.9000 0.9400 0.8728 0.8916 245,085 +0.00(+0.18%)
Jan 03, 2024 1.000 1.000 0.8700 0.8900 447,419 -0.09(-9.18%)
Jan 02, 2024 1.010 1.030 0.9490 0.9800 342,738 -0.03(-2.97%)
Dec 29, 2023 1.050 1.090 1.000 1.010 485,047 -0.08(-7.34%)
Dec 28, 2023 1.100 1.140 1.070 1.090 310,565 -0.05(-4.39%)
Dec 27, 2023 1.020 1.200 1.020 1.140 654,795 +0.12(+11.76%)
Dec 26, 2023 1.000 1.050 1.000 1.020 251,592 +0.01(+0.99%)
Dec 22, 2023 1.010 1.050 0.9930 1.010 257,588 +0.01(+1.00%)
Dec 21, 2023 0.9900 1.030 0.9611 1.000 328,655 +0.04(+4.47%)
Dec 20, 2023 0.9500 1.040 0.9102 0.9572 250,698 +0.01(+0.76%)
Dec 19, 2023 0.8600 0.9800 0.8600 0.9500 363,469 +0.11(+13.10%)
Dec 18, 2023 0.9700 0.9900 0.8252 0.8400 602,127 -0.14(-13.85%)
Dec 15, 2023 1.000 1.040 0.9700 0.9750 468,260 -0.05(-4.41%)
Dec 14, 2023 1.000 1.089 0.8200 1.020 903,104 -0.11(-9.73%)
Dec 13, 2023 1.160 1.190 1.060 1.130 510,645 -0.04(-3.42%)
Dec 12, 2023 1.130 1.170 1.120 1.170 250,609 +0.02(+1.74%)
Dec 11, 2023 1.140 1.220 1.040 1.150 551,682 -0.02(-1.71%)
Dec 08, 2023 1.250 1.280 1.140 1.170 534,790 -0.07(-5.65%)
Dec 07, 2023 1.200 1.245 0.9500 1.240 939,649 +0.08(+6.90%)
Dec 06, 2023 0.9800 1.230 0.9800 1.160 1,589,824 +0.18(+18.56%)
Dec 05, 2023 1.000 1.000 0.9150 0.9784 239,076 -0.01(-1.17%)
Dec 04, 2023 0.8900 1.060 0.8500 0.9900 1,233,432 +0.21(+26.92%)
Dec 01, 2023 0.7200 0.7800 0.7078 0.7800 261,066 +0.06(+8.33%)
Nov 30, 2023 0.7450 0.7525 0.7200 0.7200 131,229 -0.01(-1.36%)
Nov 29, 2023 0.7000 0.7440 0.6990 0.7299 132,746 +0.04(+5.81%)
Nov 28, 2023 0.7498 0.7800 0.6800 0.6898 402,839 -0.06(-8.03%)
Nov 27, 2023 0.7900 0.8100 0.7400 0.7500 323,139 -0.03(-3.87%)
Nov 24, 2023 0.7220 0.7900 0.7000 0.7802 321,999 +0.08(+11.46%)
Nov 22, 2023 0.7080 0.7100 0.6717 0.7000 238,281 +0.01(+1.77%)
Nov 21, 2023 0.6300 0.7000 0.6204 0.6878 205,977 +0.03(+4.15%)
Nov 20, 2023 0.6800 0.6800 0.6502 0.6604 178,804 +0.01(+1.60%)
Nov 17, 2023 0.6300 0.6799 0.6000 0.6500 451,357 +0.06(+9.35%)
Nov 16, 2023 0.6857 0.7033 0.5601 0.5944 243,209 -0.07(-10.63%)
Nov 15, 2023 0.5804 0.7080 0.5752 0.6651 825,427 +0.10(+16.68%)
Nov 14, 2023 0.5200 0.5800 0.5000 0.5700 594,566 +0.06(+10.92%)
Nov 13, 2023 0.4951 0.5399 0.4700 0.5139 360,075 +0.05(+10.49%)
Nov 10, 2023 0.4499 0.4700 0.4351 0.4651 267,411 +0.03(+5.70%)
Nov 09, 2023 0.5200 0.5200 0.4000 0.4400 760,462 -0.06(-11.82%)
Nov 08, 2023 0.5600 0.5600 0.4930 0.4990 279,135 -0.04(-8.26%)
Nov 07, 2023 0.6300 0.6292 0.5216 0.5439 325,623 -0.07(-11.07%)
Nov 06, 2023 0.6500 0.6750 0.6000 0.6116 268,420 -0.03(-4.68%)
Nov 03, 2023 0.5100 0.6900 0.5047 0.6416 831,410 +0.15(+30.94%)
Nov 02, 2023 0.4700 0.5000 0.4596 0.4900 398,800 +0.04(+7.95%)
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.