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

Mesa Air Group Inc (NQ: MESA )

0.8496 -0.0024 (-0.28%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 23, 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 (%)
Jun 28, 2019 9.250 9.510 8.930 9.140 1,477,900 -0.05(-0.54%)
Jun 27, 2019 9.370 9.640 9.180 9.190 328,151 -0.14(-1.50%)
Jun 26, 2019 9.600 9.990 9.180 9.330 467,614 -0.27(-2.81%)
Jun 25, 2019 10.13 10.58 9.570 9.600 337,790 -0.54(-5.33%)
Jun 24, 2019 10.66 10.71 10.12 10.14 199,944 -0.52(-4.88%)
Jun 21, 2019 10.81 11.05 10.64 10.66 315,000 -0.21(-1.93%)
Jun 20, 2019 10.81 10.98 10.56 10.87 247,294 +0.20(+1.87%)
Jun 19, 2019 10.65 10.84 10.57 10.67 322,929 +0.08(+0.76%)
Jun 18, 2019 10.71 10.94 10.38 10.59 264,674 -0.01(-0.09%)
Jun 17, 2019 10.97 11.08 10.54 10.60 296,746 -0.25(-2.30%)
Jun 14, 2019 10.69 11.08 10.67 10.85 642,300 +0.23(+2.17%)
Jun 13, 2019 10.38 10.92 10.38 10.62 343,842 +0.26(+2.51%)
Jun 12, 2019 10.25 10.45 10.25 10.36 286,286 +0.04(+0.39%)
Jun 11, 2019 10.59 10.70 10.10 10.32 270,696 -0.13(-1.24%)
Jun 10, 2019 10.26 10.75 10.26 10.45 320,072 +0.30(+2.96%)
Jun 07, 2019 9.650 10.18 9.650 10.15 531,900 +0.61(+6.39%)
Jun 06, 2019 9.370 9.610 9.310 9.540 347,724 +0.24(+2.58%)
Jun 05, 2019 9.150 9.370 9.090 9.300 947,920 +0.43(+4.85%)
Jun 04, 2019 9.090 9.120 8.760 8.870 165,261 -0.13(-1.44%)
Jun 03, 2019 9.060 9.130 8.620 9.000 202,891 -0.12(-1.32%)
May 31, 2019 9.170 9.300 8.990 9.120 213,800 -0.14(-1.51%)
May 30, 2019 9.070 9.300 8.940 9.260 196,613 +0.15(+1.65%)
May 29, 2019 9.090 9.180 8.910 9.110 186,688 +0.01(+0.11%)
May 28, 2019 9.080 9.180 9.000 9.100 141,071 +0.02(+0.22%)
May 24, 2019 8.980 9.175 8.890 9.080 150,400 +0.12(+1.34%)
May 23, 2019 8.810 9.070 8.770 8.960 129,758 +0.08(+0.90%)
May 22, 2019 8.930 9.080 8.790 8.880 131,038 -0.12(-1.33%)
May 21, 2019 8.820 9.057 8.780 9.000 125,816 +0.18(+2.04%)
May 20, 2019 8.830 8.920 8.750 8.820 74,168 -0.03(-0.34%)
May 17, 2019 8.800 9.060 8.770 8.850 88,700 -0.05(-0.56%)
May 16, 2019 9.050 9.090 8.670 8.900 106,831 -0.12(-1.33%)
May 15, 2019 8.960 9.130 8.867 9.020 105,788 +0.05(+0.56%)
May 14, 2019 8.820 9.090 8.710 8.970 177,962 +0.16(+1.82%)
May 13, 2019 9.080 9.380 8.660 8.810 254,194 -0.39(-4.24%)
May 10, 2019 9.270 9.450 8.950 9.200 828,500 -0.14(-1.50%)
May 09, 2019 9.100 9.370 8.980 9.340 402,904 +0.17(+1.85%)
May 08, 2019 9.080 9.330 9.080 9.170 111,922 +0.01(+0.11%)
May 07, 2019 9.170 9.280 9.020 9.160 119,742 -0.14(-1.51%)
May 06, 2019 9.110 9.370 8.980 9.300 79,044 +0.01(+0.11%)
May 03, 2019 9.080 9.300 9.080 9.290 98,600 +0.15(+1.64%)
May 02, 2019 9.030 9.150 8.770 9.140 95,661 +0.11(+1.22%)
May 01, 2019 9.170 9.170 8.950 9.030 96,002 -0.11(-1.20%)
Apr 30, 2019 8.950 9.200 8.950 9.140 135,421 +0.04(+0.44%)
Apr 29, 2019 8.820 9.120 8.750 9.100 89,935 +0.35(+4.00%)
Apr 26, 2019 8.820 8.860 8.650 8.750 108,600 +0.02(+0.23%)
Apr 25, 2019 8.800 8.830 8.610 8.730 74,544 -0.06(-0.68%)
Apr 24, 2019 8.690 8.865 8.670 8.790 121,774 +0.12(+1.38%)
Apr 23, 2019 8.610 8.770 8.550 8.670 135,742 +0.05(+0.58%)
Apr 22, 2019 8.470 8.750 8.340 8.620 114,635 +0.15(+1.77%)
Apr 18, 2019 8.230 8.660 8.220 8.470 116,000 +0.19(+2.29%)
Apr 17, 2019 8.130 8.390 8.070 8.280 88,272 +0.23(+2.86%)
Apr 16, 2019 8.150 8.285 8.033 8.050 86,016 -0.05(-0.62%)
Apr 15, 2019 8.440 8.520 8.060 8.100 93,915 -0.38(-4.48%)
Apr 12, 2019 8.490 9.067 8.330 8.480 238,400 +0.02(+0.24%)
Apr 11, 2019 8.330 8.470 8.200 8.460 127,051 +0.12(+1.44%)
Apr 10, 2019 8.270 8.350 8.060 8.340 153,941 +0.18(+2.21%)
Apr 09, 2019 8.250 8.400 8.130 8.160 99,566 -0.11(-1.33%)
Apr 08, 2019 8.360 8.360 8.010 8.270 226,318 -0.13(-1.55%)
Apr 05, 2019 8.640 8.700 8.350 8.400 120,900 -0.17(-1.98%)
Apr 04, 2019 8.720 8.800 8.530 8.570 101,183 -0.14(-1.61%)
Apr 03, 2019 8.660 8.880 8.650 8.710 76,861 +0.12(+1.40%)
Apr 02, 2019 8.710 8.800 8.460 8.590 90,054 -0.05(-0.58%)
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.