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

Mesa Air Group Inc (NQ: MESA )

0.9289 -0.0011 (-0.12%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 7.910 8.075 7.870 7.980 225,730 +0.06(+0.76%)
Aug 30, 2021 8.140 8.155 7.870 7.920 477,964 -0.14(-1.74%)
Aug 27, 2021 8.000 8.210 7.970 8.060 331,838 +0.09(+1.13%)
Aug 26, 2021 8.030 8.250 7.830 7.970 289,879 -0.12(-1.48%)
Aug 25, 2021 7.890 8.120 7.810 8.090 453,670 +0.19(+2.41%)
Aug 24, 2021 7.660 7.990 7.660 7.900 568,365 +0.31(+4.08%)
Aug 23, 2021 7.370 7.620 7.360 7.590 494,262 +0.23(+3.12%)
Aug 20, 2021 7.170 7.360 7.150 7.360 536,622 +0.18(+2.51%)
Aug 19, 2021 7.480 7.530 7.135 7.180 541,885 -0.41(-5.40%)
Aug 18, 2021 7.810 7.920 7.580 7.590 427,368 -0.24(-3.07%)
Aug 17, 2021 7.810 7.870 7.600 7.830 525,419 -0.10(-1.26%)
Aug 16, 2021 7.980 8.110 7.790 7.930 516,876 -0.11(-1.37%)
Aug 13, 2021 8.050 8.210 7.900 8.040 457,330 -0.06(-0.74%)
Aug 12, 2021 8.450 8.450 8.010 8.100 647,006 -0.42(-4.93%)
Aug 11, 2021 8.020 8.530 7.810 8.520 951,134 +0.49(+6.10%)
Aug 10, 2021 8.500 8.750 7.610 8.030 1,908,235 -0.88(-9.88%)
Aug 09, 2021 8.930 8.970 8.670 8.910 486,625 -0.10(-1.11%)
Aug 06, 2021 9.040 9.280 8.800 9.010 360,882 +0.10(+1.12%)
Aug 05, 2021 8.490 8.970 8.490 8.910 482,090 +0.41(+4.82%)
Aug 04, 2021 8.570 8.740 8.440 8.500 417,364 -0.16(-1.85%)
Aug 03, 2021 8.803 8.820 8.280 8.660 708,131 -0.12(-1.37%)
Aug 02, 2021 8.900 9.370 8.750 8.780 583,087 -0.14(-1.57%)
Jul 30, 2021 9.000 9.230 8.870 8.920 401,763 -0.17(-1.87%)
Jul 29, 2021 9.380 9.400 9.035 9.090 549,786 -0.10(-1.09%)
Jul 28, 2021 9.150 9.260 8.930 9.190 390,961 +0.07(+0.77%)
Jul 27, 2021 9.260 9.290 9.000 9.120 367,567 -0.25(-2.67%)
Jul 26, 2021 8.970 9.380 8.950 9.370 688,548 +0.40(+4.46%)
Jul 23, 2021 9.000 9.140 8.840 8.970 251,012 +0.01(+0.11%)
Jul 22, 2021 9.150 9.150 8.800 8.960 526,136 -0.22(-2.40%)
Jul 21, 2021 8.960 9.210 8.960 9.180 690,668 +0.33(+3.73%)
Jul 20, 2021 8.360 9.080 8.200 8.850 832,622 +0.58(+7.01%)
Jul 19, 2021 8.420 8.650 7.980 8.270 957,356 -0.63(-7.08%)
Jul 16, 2021 8.980 9.210 8.780 8.900 975,841 -0.02(-0.22%)
Jul 15, 2021 8.700 9.030 8.680 8.920 615,237 +0.12(+1.36%)
Jul 14, 2021 8.890 9.200 8.730 8.800 858,722 +0.02(+0.23%)
Jul 13, 2021 8.860 8.960 8.680 8.780 497,095 -0.21(-2.34%)
Jul 12, 2021 8.790 9.000 8.640 8.990 287,622 +0.11(+1.24%)
Jul 09, 2021 9.050 9.060 8.750 8.880 648,375 +0.03(+0.34%)
Jul 08, 2021 8.540 9.000 8.330 8.850 782,031 +0.12(+1.37%)
Jul 07, 2021 8.990 9.120 8.610 8.730 684,141 -0.27(-3.00%)
Jul 06, 2021 9.340 9.400 8.970 9.000 1,070,178 -0.32(-3.43%)
Jul 02, 2021 9.660 9.660 9.180 9.320 619,952 -0.29(-3.02%)
Jul 01, 2021 9.410 9.695 9.410 9.610 601,693 +0.28(+3.00%)
Jun 30, 2021 9.364 9.480 9.230 9.330 744,892 +0.01(+0.11%)
Jun 29, 2021 9.310 9.550 9.252 9.320 882,050 +0.08(+0.87%)
Jun 28, 2021 9.300 9.310 8.960 9.240 954,355 -0.01(-0.11%)
Jun 25, 2021 9.490 9.550 9.250 9.250 776,347 -0.24(-2.53%)
Jun 24, 2021 9.350 9.520 9.170 9.490 617,766 +0.14(+1.50%)
Jun 23, 2021 9.440 9.530 9.330 9.350 1,095,375 -0.08(-0.85%)
Jun 22, 2021 9.360 9.450 9.160 9.430 538,751 +0.04(+0.43%)
Jun 21, 2021 9.270 9.430 9.205 9.390 635,936 +0.20(+2.18%)
Jun 18, 2021 9.200 9.330 9.030 9.190 1,027,680 -0.17(-1.82%)
Jun 17, 2021 9.580 9.780 9.170 9.360 1,156,636 -0.24(-2.50%)
Jun 16, 2021 9.590 9.670 9.270 9.600 830,146 +0.05(+0.52%)
Jun 15, 2021 9.590 9.600 9.230 9.550 860,384 +0.00(+0.00%)
Jun 14, 2021 10.05 10.15 9.500 9.550 1,223,403 -0.27(-2.75%)
Jun 11, 2021 9.670 9.910 9.470 9.820 4,710,406 +0.25(+2.61%)
Jun 10, 2021 9.760 9.806 9.410 9.570 996,185 -0.02(-0.21%)
Jun 09, 2021 9.270 9.750 9.250 9.590 1,520,992 +0.31(+3.34%)
Jun 08, 2021 9.500 9.555 9.110 9.280 1,691,945 -0.23(-2.42%)
Jun 07, 2021 9.610 9.720 9.455 9.510 781,652 -0.01(-0.11%)
Jun 04, 2021 9.730 9.740 9.430 9.520 826,941 -0.14(-1.45%)
Jun 03, 2021 9.710 9.800 9.420 9.660 860,277 -0.26(-2.62%)
Jun 02, 2021 9.950 10.07 9.660 9.920 1,115,124 +0.13(+1.33%)
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.