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

Mesa Air Group Inc (NQ: MESA )

1.180 -0.060 (-4.84%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2019 7.730 7.870 7.510 7.620 150,398 -0.15(-1.93%)
Oct 30, 2019 7.720 7.810 7.630 7.770 151,162 +0.02(+0.26%)
Oct 29, 2019 7.720 7.970 7.490 7.750 256,363 +0.01(+0.13%)
Oct 28, 2019 7.720 7.840 7.680 7.740 193,673 +0.06(+0.78%)
Oct 25, 2019 7.400 7.800 7.400 7.680 280,000 +0.22(+2.95%)
Oct 24, 2019 7.520 7.730 7.440 7.460 366,688 +0.00(+0.00%)
Oct 23, 2019 7.700 7.770 7.320 7.460 235,817 -0.25(-3.24%)
Oct 22, 2019 7.250 7.850 7.210 7.710 419,300 +0.38(+5.18%)
Oct 21, 2019 7.160 7.380 7.090 7.330 321,931 +0.28(+3.97%)
Oct 18, 2019 7.200 7.375 7.010 7.050 124,900 -0.22(-3.03%)
Oct 17, 2019 7.280 7.350 7.170 7.270 101,402 +0.04(+0.55%)
Oct 16, 2019 7.460 7.940 7.190 7.230 338,333 -0.18(-2.43%)
Oct 15, 2019 7.080 7.444 7.050 7.410 660,554 +0.38(+5.48%)
Oct 14, 2019 6.430 7.050 6.350 7.025 224,071 +0.60(+9.34%)
Oct 11, 2019 6.410 6.585 6.410 6.425 168,200 +0.08(+1.34%)
Oct 10, 2019 6.350 6.430 6.260 6.340 139,298 -0.04(-0.63%)
Oct 09, 2019 6.540 6.600 6.220 6.380 147,224 -0.12(-1.85%)
Oct 08, 2019 6.420 6.680 6.360 6.500 176,793 +0.00(+0.00%)
Oct 07, 2019 6.340 6.690 6.260 6.500 117,910 +0.16(+2.44%)
Oct 04, 2019 6.240 6.490 6.240 6.345 245,300 +0.10(+1.60%)
Oct 03, 2019 6.240 6.320 5.980 6.245 355,270 -0.06(-1.03%)
Oct 02, 2019 6.470 6.570 5.960 6.310 356,355 -0.18(-2.77%)
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.