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

Mesa Air Group Inc (NQ: MESA )

0.9198 -0.0102 (-1.10%)
Streaming Delayed Price Updated: 3:59 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, 2023 1.450 1.450 1.370 1.370 118,228 -0.04(-2.84%)
Aug 30, 2023 1.490 1.490 1.400 1.410 225,347 -0.06(-4.08%)
Aug 29, 2023 1.460 1.540 1.453 1.470 144,702 -0.03(-2.00%)
Aug 28, 2023 1.470 1.520 1.470 1.500 96,852 +0.03(+2.04%)
Aug 25, 2023 1.440 1.470 1.400 1.470 214,317 +0.03(+2.08%)
Aug 24, 2023 1.520 1.560 1.430 1.440 242,485 -0.09(-5.88%)
Aug 23, 2023 1.500 1.555 1.500 1.530 115,886 +0.01(+0.66%)
Aug 22, 2023 1.560 1.590 1.510 1.520 177,160 -0.03(-1.94%)
Aug 21, 2023 1.550 1.580 1.515 1.550 235,706 -0.03(-1.90%)
Aug 18, 2023 1.650 1.651 1.550 1.580 257,837 -0.05(-3.07%)
Aug 17, 2023 1.750 1.802 1.620 1.630 230,502 -0.12(-6.59%)
Aug 16, 2023 1.700 1.795 1.690 1.745 210,377 +0.04(+2.05%)
Aug 15, 2023 1.760 1.770 1.660 1.710 240,054 -0.08(-4.47%)
Aug 14, 2023 1.740 1.830 1.710 1.790 293,489 +0.01(+0.56%)
Aug 11, 2023 1.790 1.830 1.670 1.780 427,579 -0.01(-0.56%)
Aug 10, 2023 1.740 1.880 1.280 1.790 2,139,787 -0.14(-7.25%)
Aug 09, 2023 2.010 2.070 1.930 1.930 304,857 -0.09(-4.46%)
Aug 08, 2023 1.950 2.030 1.930 2.020 221,129 +0.03(+1.51%)
Aug 07, 2023 2.000 2.060 1.965 1.990 146,598 -0.01(-0.50%)
Aug 04, 2023 2.100 2.100 1.985 2.000 199,213 -0.06(-2.91%)
Aug 03, 2023 2.170 2.190 2.060 2.060 206,878 -0.14(-6.36%)
Aug 02, 2023 2.170 2.220 2.140 2.200 170,586 -0.01(-0.45%)
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.