Indicators

Mesa Air Group Inc (NQ: MESA )

0.8900 -0.0132 (-1.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.