Indicators

Mesa Air Group Inc (NQ: MESA )

0.8701 -0.0290 (-3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.090	7.760	7.020	7.710	239,400	+0.68(+9.67%)
Dec 28, 2018	6.600	7.230	6.600	7.030	230,500	+0.47(+7.16%)
Dec 27, 2018	6.640	7.050	6.360	6.560	262,232	-0.19(-2.81%)
Dec 26, 2018	6.830	7.260	6.600	6.750	252,145	-0.05(-0.74%)
Dec 24, 2018	6.710	7.120	6.670	6.800	176,100	-0.06(-0.87%)
Dec 21, 2018	7.340	7.790	6.840	6.860	370,900	-0.46(-6.28%)
Dec 20, 2018	7.900	8.000	6.790	7.320	506,910	-0.58(-7.34%)
Dec 19, 2018	9.090	9.250	7.750	7.900	505,686	-1.24(-13.57%)
Dec 18, 2018	9.970	10.00	8.660	9.140	467,221	-0.81(-8.14%)
Dec 17, 2018	10.05	10.73	9.680	9.950	181,038	-0.15(-1.49%)
Dec 14, 2018	10.11	10.60	9.950	10.10	119,900	-0.13(-1.27%)
Dec 13, 2018	11.88	11.90	10.00	10.23	251,036	-1.65(-13.89%)
Dec 12, 2018	11.61	12.06	11.37	11.88	227,296	+0.37(+3.21%)
Dec 11, 2018	11.83	12.05	11.42	11.51	52,092	-0.19(-1.62%)
Dec 10, 2018	11.85	12.04	11.35	11.70	105,920	-0.19(-1.60%)
Dec 07, 2018	11.69	12.28	11.58	11.89	151,700	+0.20(+1.71%)
Dec 06, 2018	10.53	11.84	10.42	11.69	191,476	+1.06(+9.97%)
Dec 04, 2018	12.84	12.95	10.38	10.63	483,700	-1.37(-11.42%)

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.