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

Mesa Air Group Inc (NQ: MESA )

0.8600 +0.0500 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 2.010 2.150 2.010 2.110 226,334 +0.11(+5.50%)
Apr 27, 2023 2.060 2.080 1.980 2.000 130,181 -0.04(-1.96%)
Apr 26, 2023 2.070 2.120 2.000 2.040 122,723 +0.01(+0.49%)
Apr 25, 2023 2.070 2.110 2.010 2.030 251,233 -0.09(-4.25%)
Apr 24, 2023 2.180 2.190 2.110 2.120 119,589 -0.06(-2.75%)
Apr 21, 2023 2.200 2.200 2.100 2.180 161,662 +0.01(+0.46%)
Apr 20, 2023 2.220 2.280 2.155 2.170 113,390 -0.06(-2.69%)
Apr 19, 2023 2.100 2.250 2.090 2.230 127,215 +0.11(+5.19%)
Apr 18, 2023 2.220 2.230 2.100 2.120 204,772 -0.08(-3.85%)
Apr 17, 2023 2.230 2.270 2.185 2.205 126,696 -0.04(-1.56%)
Apr 14, 2023 2.310 2.380 2.230 2.240 203,266 -0.05(-2.18%)
Apr 13, 2023 2.290 2.350 2.250 2.290 182,147 +0.01(+0.44%)
Apr 12, 2023 2.410 2.410 2.240 2.280 194,512 -0.11(-4.60%)
Apr 11, 2023 2.311 2.435 2.311 2.390 105,318 +0.03(+1.27%)
Apr 10, 2023 2.250 2.412 2.250 2.360 159,247 +0.09(+3.96%)
Apr 06, 2023 2.190 2.309 2.145 2.270 178,466 +0.07(+3.18%)
Apr 05, 2023 2.250 2.250 2.095 2.200 289,128 -0.06(-2.65%)
Apr 04, 2023 2.310 2.320 2.220 2.260 78,468 -0.02(-0.88%)
Apr 03, 2023 2.410 2.430 2.240 2.280 273,118 -0.09(-3.80%)
Mar 31, 2023 2.340 2.450 2.335 2.370 160,394 +0.04(+1.72%)
Mar 30, 2023 2.410 2.445 2.330 2.330 154,224 -0.02(-1.06%)
Mar 29, 2023 2.310 2.380 2.300 2.355 93,041 +0.08(+3.29%)
Mar 28, 2023 2.250 2.350 2.220 2.280 237,378 +0.03(+1.33%)
Mar 27, 2023 2.160 2.275 2.128 2.250 240,515 +0.10(+4.65%)
Mar 24, 2023 2.140 2.170 2.050 2.150 257,239 +0.00(+0.00%)
Mar 23, 2023 2.240 2.309 2.120 2.150 262,640 -0.04(-1.60%)
Mar 22, 2023 2.230 2.290 2.180 2.185 263,357 -0.06(-2.46%)
Mar 21, 2023 2.180 2.400 2.180 2.240 440,265 +0.14(+6.67%)
Mar 20, 2023 2.360 2.400 2.080 2.100 765,707 -0.26(-11.02%)
Mar 17, 2023 2.600 2.650 2.350 2.360 551,755 -0.28(-10.61%)
Mar 16, 2023 2.440 2.690 2.380 2.640 532,982 +0.17(+6.88%)
Mar 15, 2023 2.620 2.620 2.350 2.470 561,780 -0.20(-7.49%)
Mar 14, 2023 2.840 2.970 2.660 2.670 609,929 -0.17(-5.82%)
Mar 13, 2023 3.130 3.156 2.820 2.835 580,071 -0.41(-12.50%)
Mar 10, 2023 3.530 3.530 3.100 3.240 627,721 -0.34(-9.50%)
Mar 09, 2023 3.690 3.820 3.540 3.580 362,611 -0.12(-3.24%)
Mar 08, 2023 3.640 3.750 3.590 3.700 319,182 +0.06(+1.65%)
Mar 07, 2023 3.430 3.670 3.420 3.640 489,279 +0.17(+4.90%)
Mar 06, 2023 3.350 3.730 3.304 3.470 747,613 +0.10(+2.97%)
Mar 03, 2023 3.240 3.440 3.240 3.370 326,507 +0.13(+4.01%)
Mar 02, 2023 3.110 3.270 3.064 3.240 178,891 +0.10(+3.18%)
Mar 01, 2023 3.030 3.180 2.980 3.140 259,027 +0.11(+3.63%)
Feb 28, 2023 3.050 3.080 2.975 3.030 136,034 -0.06(-1.94%)
Feb 27, 2023 3.100 3.160 3.060 3.090 228,750 -0.01(-0.32%)
Feb 24, 2023 3.040 3.120 2.970 3.100 165,872 +0.00(+0.00%)
Feb 23, 2023 3.110 3.180 3.071 3.100 200,190 +0.01(+0.32%)
Feb 22, 2023 3.120 3.165 3.010 3.090 338,000 -0.01(-0.32%)
Feb 21, 2023 3.250 3.250 2.930 3.100 565,779 -0.17(-5.20%)
Feb 17, 2023 3.370 3.430 3.240 3.270 323,066 -0.14(-4.11%)
Feb 16, 2023 3.470 3.565 3.360 3.410 393,335 -0.09(-2.57%)
Feb 15, 2023 3.430 3.500 3.322 3.500 402,788 +0.10(+2.94%)
Feb 14, 2023 3.410 3.500 3.320 3.400 355,488 -0.03(-0.87%)
Feb 13, 2023 3.270 3.490 3.198 3.430 510,885 +0.16(+4.89%)
Feb 10, 2023 3.140 3.350 3.075 3.270 949,064 +0.27(+9.00%)
Feb 09, 2023 3.180 3.200 2.880 3.000 540,854 -0.08(-2.44%)
Feb 08, 2023 3.010 3.175 3.001 3.075 230,021 +0.02(+0.49%)
Feb 07, 2023 3.190 3.190 2.850 3.060 630,809 -0.15(-4.67%)
Feb 06, 2023 3.070 3.220 3.060 3.210 242,647 +0.14(+4.56%)
Feb 03, 2023 3.150 3.213 3.040 3.070 355,675 -0.13(-4.06%)
Feb 02, 2023 3.100 3.340 3.100 3.200 1,034,516 +0.18(+5.96%)
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.