Indicators

Mesa Air Group Inc (NQ: MESA )

0.8900 -0.0132 (-1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.