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

Mesa Air Group Inc (NQ: MESA )

0.9216 -0.0233 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 1.690 1.740 1.630 1.650 292,488 -0.05(-2.94%)
Sep 29, 2022 1.760 1.760 1.600 1.700 623,274 -0.08(-4.49%)
Sep 28, 2022 1.710 1.810 1.710 1.780 347,923 +0.06(+3.49%)
Sep 27, 2022 1.710 1.800 1.670 1.720 483,980 +0.06(+3.61%)
Sep 26, 2022 1.790 1.825 1.650 1.660 499,841 -0.14(-7.78%)
Sep 23, 2022 1.880 1.880 1.780 1.800 382,680 -0.12(-6.25%)
Sep 22, 2022 1.950 1.972 1.880 1.920 328,272 -0.01(-0.52%)
Sep 21, 2022 2.010 2.025 1.930 1.930 508,649 -0.08(-3.98%)
Sep 20, 2022 2.100 2.140 2.000 2.010 355,122 -0.13(-6.07%)
Sep 19, 2022 2.030 2.170 2.030 2.140 216,880 +0.07(+3.38%)
Sep 16, 2022 2.150 2.150 2.045 2.070 445,652 -0.09(-4.17%)
Sep 15, 2022 2.200 2.260 2.145 2.160 383,096 -0.10(-4.42%)
Sep 14, 2022 2.270 2.270 2.130 2.260 439,101 +0.02(+0.89%)
Sep 13, 2022 2.400 2.400 2.235 2.240 289,211 -0.14(-5.88%)
Sep 12, 2022 2.360 2.450 2.330 2.380 187,896 +0.04(+1.71%)
Sep 09, 2022 2.330 2.450 2.305 2.340 343,531 +0.01(+0.43%)
Sep 08, 2022 2.290 2.445 2.290 2.330 255,110 -0.11(-4.51%)
Sep 07, 2022 2.250 2.460 2.230 2.440 301,644 +0.19(+8.44%)
Sep 06, 2022 2.280 2.290 2.180 2.250 207,302 -0.03(-1.32%)
Sep 02, 2022 2.370 2.370 2.240 2.280 222,757 -0.04(-1.72%)
Sep 01, 2022 2.400 2.400 2.260 2.320 239,747 -0.11(-4.53%)
Aug 31, 2022 2.450 2.460 2.360 2.430 233,427 -0.01(-0.41%)
Aug 30, 2022 2.520 2.540 2.410 2.440 149,962 -0.06(-2.40%)
Aug 29, 2022 2.470 2.525 2.420 2.500 192,605 +0.02(+0.81%)
Aug 26, 2022 2.540 2.590 2.433 2.480 437,239 -0.08(-3.13%)
Aug 25, 2022 2.490 2.620 2.460 2.560 237,974 +0.10(+4.07%)
Aug 24, 2022 2.340 2.460 2.320 2.460 293,402 +0.13(+5.58%)
Aug 23, 2022 2.340 2.440 2.330 2.330 282,833 -0.04(-1.69%)
Aug 22, 2022 2.550 2.550 2.330 2.370 385,437 -0.24(-9.20%)
Aug 19, 2022 2.840 2.840 2.560 2.610 432,110 -0.29(-10.00%)
Aug 18, 2022 3.090 3.090 2.815 2.900 364,167 -0.21(-6.75%)
Aug 17, 2022 3.170 3.185 3.080 3.110 350,501 -0.04(-1.27%)
Aug 16, 2022 3.150 3.180 3.030 3.150 439,416 -0.02(-0.63%)
Aug 15, 2022 3.030 3.200 3.030 3.170 487,095 +0.14(+4.62%)
Aug 12, 2022 2.820 3.035 2.766 3.030 374,904 +0.26(+9.39%)
Aug 11, 2022 2.730 2.880 2.730 2.770 451,117 +0.06(+2.21%)
Aug 10, 2022 2.670 2.720 2.570 2.710 418,046 +0.16(+6.27%)
Aug 09, 2022 2.840 2.840 2.420 2.550 803,581 -0.08(-3.04%)
Aug 08, 2022 2.570 2.730 2.540 2.630 424,608 +0.11(+4.37%)
Aug 05, 2022 2.480 2.590 2.450 2.520 343,927 +0.01(+0.40%)
Aug 04, 2022 2.550 2.560 2.387 2.510 214,358 +0.01(+0.40%)
Aug 03, 2022 2.400 2.530 2.350 2.500 326,565 +0.14(+5.93%)
Aug 02, 2022 2.250 2.445 2.230 2.360 470,253 +0.08(+3.51%)
Aug 01, 2022 2.220 2.290 2.160 2.280 427,556 +0.02(+0.88%)
Jul 29, 2022 2.140 2.270 2.140 2.260 443,364 +0.12(+5.61%)
Jul 28, 2022 2.210 2.220 2.120 2.140 570,384 -0.03(-1.38%)
Jul 27, 2022 2.160 2.205 2.130 2.170 377,332 +0.04(+1.88%)
Jul 26, 2022 2.160 2.190 2.080 2.130 331,175 -0.03(-1.39%)
Jul 25, 2022 2.110 2.200 2.050 2.160 402,723 +0.06(+2.86%)
Jul 22, 2022 2.130 2.150 2.070 2.100 330,323 -0.03(-1.41%)
Jul 21, 2022 2.150 2.150 2.080 2.130 469,233 -0.03(-1.39%)
Jul 20, 2022 2.100 2.215 2.065 2.160 701,523 +0.08(+3.85%)
Jul 19, 2022 2.090 2.125 2.060 2.080 383,165 +0.04(+1.96%)
Jul 18, 2022 2.090 2.199 2.040 2.040 585,893 +0.01(+0.49%)
Jul 15, 2022 2.090 2.107 2.000 2.030 347,589 +0.00(+0.00%)
Jul 14, 2022 2.080 2.100 2.010 2.030 413,486 -0.08(-3.79%)
Jul 13, 2022 2.100 2.150 2.069 2.110 325,108 -0.05(-2.31%)
Jul 12, 2022 2.080 2.185 2.050 2.160 459,716 +0.08(+3.85%)
Jul 11, 2022 2.130 2.130 2.050 2.080 370,067 -0.05(-2.35%)
Jul 08, 2022 2.180 2.220 2.130 2.130 299,884 -0.04(-1.84%)
Jul 07, 2022 2.120 2.190 2.070 2.170 304,583 +0.06(+2.84%)
Jul 06, 2022 2.160 2.230 2.105 2.110 287,541 -0.06(-2.76%)
Jul 05, 2022 2.150 2.180 2.060 2.170 478,164 +0.00(+0.00%)
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.