Indicators

Mesa Air Group Inc (NQ: MESA )

1.181 +0.001 (+0.08%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	12.55	12.87	12.14	12.20	796,900	-0.27(-2.17%)
Feb 25, 2021	13.33	13.50	12.12	12.47	1,123,672	-0.90(-6.73%)
Feb 24, 2021	12.48	13.79	12.45	13.37	2,123,581	+0.89(+7.13%)
Feb 23, 2021	12.57	12.81	11.53	12.48	1,697,007	-0.23(-1.81%)
Feb 22, 2021	12.44	12.98	12.01	12.71	2,115,441	+0.57(+4.70%)
Feb 19, 2021	12.41	12.41	11.79	12.14	1,425,000	+0.04(+0.33%)
Feb 18, 2021	12.01	13.19	11.37	12.10	3,995,954	+0.30(+2.54%)
Feb 17, 2021	11.33	12.35	11.06	11.80	3,534,582	+1.20(+11.32%)
Feb 16, 2021	10.12	10.81	10.10	10.60	2,234,216	+0.66(+6.64%)
Feb 12, 2021	9.920	10.40	9.780	9.940	886,100	-0.08(-0.80%)
Feb 11, 2021	9.100	10.78	9.010	10.02	4,230,649	+0.43(+4.48%)
Feb 10, 2021	8.540	9.820	8.180	9.590	4,875,890	+2.15(+28.90%)
Feb 09, 2021	7.460	7.500	7.250	7.440	699,798	+0.02(+0.27%)
Feb 08, 2021	7.110	7.590	7.070	7.420	641,993	+0.29(+4.07%)
Feb 05, 2021	7.290	7.360	7.018	7.130	639,500	-0.08(-1.11%)
Feb 04, 2021	6.880	7.330	6.850	7.210	802,118	+0.29(+4.19%)
Feb 03, 2021	6.650	6.970	6.611	6.920	571,220	+0.25(+3.75%)
Feb 02, 2021	6.680	6.730	6.470	6.670	430,940	+0.04(+0.60%)

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.