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

Mesa Air Group Inc (NQ: MESA )

0.9199 -0.0086 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 0.9125 0.9180 0.8590 0.8590 354,441 -0.04(-4.86%)
Sep 28, 2023 0.8900 0.9144 0.8500 0.9029 566,076 +0.05(+5.59%)
Sep 27, 2023 0.8858 0.9050 0.8550 0.8551 319,429 -0.04(-3.99%)
Sep 26, 2023 0.8900 0.9199 0.8400 0.8906 505,277 +0.01(+1.08%)
Sep 25, 2023 0.9900 0.9366 0.8701 0.8811 618,779 -0.09(-9.40%)
Sep 22, 2023 1.100 1.108 0.9600 0.9725 900,896 -0.10(-9.11%)
Sep 21, 2023 1.150 1.150 1.030 1.070 833,368 -0.06(-5.31%)
Sep 20, 2023 1.190 1.205 1.130 1.130 224,813 -0.06(-5.04%)
Sep 19, 2023 1.170 1.190 1.120 1.190 193,912 +0.03(+3.03%)
Sep 18, 2023 1.250 1.260 1.150 1.155 349,771 -0.07(-6.10%)
Sep 15, 2023 1.270 1.300 1.220 1.230 256,441 -0.06(-4.65%)
Sep 14, 2023 1.210 1.290 1.210 1.290 184,985 +0.09(+7.50%)
Sep 13, 2023 1.250 1.270 1.200 1.200 230,016 -0.05(-4.00%)
Sep 12, 2023 1.260 1.290 1.220 1.250 206,520 +0.01(+0.81%)
Sep 11, 2023 1.260 1.270 1.220 1.240 272,115 -0.02(-1.59%)
Sep 08, 2023 1.280 1.325 1.240 1.260 131,307 -0.03(-2.33%)
Sep 07, 2023 1.320 1.320 1.250 1.290 292,675 -0.02(-1.53%)
Sep 06, 2023 1.340 1.390 1.290 1.310 158,281 -0.03(-2.24%)
Sep 05, 2023 1.390 1.390 1.320 1.340 290,108 -0.06(-4.29%)
Sep 01, 2023 1.390 1.430 1.390 1.400 105,441 +0.03(+2.19%)
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%)
Aug 01, 2023 2.240 2.240 2.100 2.210 234,009 -0.03(-1.34%)
Jul 31, 2023 2.260 2.310 2.230 2.240 126,636 -0.01(-0.67%)
Jul 28, 2023 2.150 2.270 2.150 2.255 184,935 +0.11(+5.13%)
Jul 27, 2023 2.240 2.260 2.115 2.145 265,285 -0.10(-4.67%)
Jul 26, 2023 2.230 2.291 2.160 2.250 162,378 +0.02(+0.90%)
Jul 25, 2023 2.250 2.250 2.130 2.230 307,509 -0.02(-1.11%)
Jul 24, 2023 2.130 2.310 2.130 2.255 269,166 +0.12(+5.87%)
Jul 21, 2023 2.140 2.150 2.060 2.130 237,348 +0.00(+0.00%)
Jul 20, 2023 2.250 2.250 2.060 2.130 259,555 -0.02(-0.93%)
Jul 19, 2023 2.190 2.210 2.130 2.150 249,740 -0.05(-2.27%)
Jul 18, 2023 2.150 2.330 2.150 2.200 256,426 +0.05(+2.33%)
Jul 17, 2023 2.240 2.260 2.140 2.150 245,384 -0.07(-3.15%)
Jul 14, 2023 2.340 2.380 2.210 2.220 242,959 -0.13(-5.53%)
Jul 13, 2023 2.450 2.490 2.310 2.350 263,197 -0.07(-2.89%)
Jul 12, 2023 2.590 2.606 2.400 2.420 325,927 -0.17(-6.56%)
Jul 11, 2023 2.600 2.680 2.560 2.590 330,636 +0.01(+0.39%)
Jul 10, 2023 2.570 2.640 2.510 2.580 197,893 +0.00(+0.00%)
Jul 07, 2023 2.440 2.620 2.410 2.580 267,955 +0.10(+3.82%)
Jul 06, 2023 2.500 2.540 2.430 2.485 359,736 -0.06(-2.55%)
Jul 05, 2023 2.610 2.630 2.410 2.550 548,927 -0.12(-4.49%)
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.