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

Mesa Air Group Inc (NQ: MESA )

1.190 +0.040 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2022 4.410 4.470 4.360 4.400 333,133 -0.01(-0.23%)
Mar 30, 2022 4.490 4.500 4.370 4.410 274,048 -0.09(-2.00%)
Mar 29, 2022 4.470 4.620 4.460 4.500 463,344 +0.11(+2.51%)
Mar 28, 2022 4.510 4.530 4.280 4.390 376,355 -0.09(-2.01%)
Mar 25, 2022 4.430 4.520 4.400 4.480 267,597 +0.08(+1.82%)
Mar 24, 2022 4.350 4.460 4.260 4.400 233,617 +0.11(+2.56%)
Mar 23, 2022 4.340 4.360 4.230 4.290 227,565 -0.10(-2.28%)
Mar 22, 2022 4.290 4.400 4.230 4.390 308,436 +0.16(+3.78%)
Mar 21, 2022 4.220 4.320 4.115 4.230 418,283 -0.01(-0.24%)
Mar 18, 2022 4.260 4.375 4.225 4.240 814,742 -0.03(-0.70%)
Mar 17, 2022 4.160 4.290 4.130 4.270 404,654 +0.02(+0.47%)
Mar 16, 2022 4.180 4.290 4.110 4.250 660,401 +0.12(+2.91%)
Mar 15, 2022 4.180 4.280 4.035 4.130 674,252 +0.00(+0.00%)
Mar 14, 2022 4.060 4.180 3.935 4.130 495,654 +0.12(+2.99%)
Mar 11, 2022 4.260 4.260 4.000 4.010 490,998 -0.19(-4.52%)
Mar 10, 2022 4.200 4.060 4.200 360,699 -0.08(-1.87%)
Mar 09, 2022 4.280 4.450 4.230 4.280 450,241 +0.14(+3.38%)
Mar 08, 2022 3.800 4.240 3.748 4.140 700,051 +0.34(+8.95%)
Mar 07, 2022 4.020 4.060 3.750 3.800 647,080 -0.23(-5.71%)
Mar 04, 2022 4.090 4.130 3.990 4.030 586,332 -0.16(-3.82%)
Mar 03, 2022 4.340 4.380 4.130 4.190 398,151 -0.11(-2.56%)
Mar 02, 2022 4.300 4.380 4.240 4.300 329,185 +0.05(+1.18%)
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.