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 (%)
Jan 31, 2020 8.620 8.770 8.445 8.540 416,800 -0.12(-1.39%)
Jan 30, 2020 8.520 8.700 8.420 8.660 155,407 +0.06(+0.70%)
Jan 29, 2020 8.700 8.890 8.450 8.600 134,340 -0.04(-0.46%)
Jan 28, 2020 8.740 8.856 8.425 8.640 219,580 -0.07(-0.80%)
Jan 27, 2020 9.000 9.029 8.690 8.710 356,321 -0.50(-5.43%)
Jan 24, 2020 9.400 9.400 9.070 9.210 115,400 -0.16(-1.71%)
Jan 23, 2020 9.100 9.400 8.820 9.370 187,947 +0.37(+4.11%)
Jan 22, 2020 9.090 9.100 8.980 9.000 138,722 -0.07(-0.77%)
Jan 21, 2020 9.300 9.300 8.960 9.070 200,857 -0.20(-2.16%)
Jan 17, 2020 9.440 9.490 9.160 9.270 215,400 -0.09(-0.96%)
Jan 16, 2020 9.010 9.460 9.010 9.360 247,338 +0.40(+4.46%)
Jan 15, 2020 8.900 9.080 8.850 8.960 181,431 +0.10(+1.07%)
Jan 14, 2020 8.680 9.080 8.680 8.865 303,320 +0.17(+1.90%)
Jan 13, 2020 8.650 8.780 8.565 8.700 217,281 +0.06(+0.69%)
Jan 10, 2020 8.780 8.790 8.580 8.640 161,500 -0.14(-1.65%)
Jan 09, 2020 8.730 8.940 8.720 8.785 161,649 +0.10(+1.09%)
Jan 08, 2020 8.550 8.900 8.531 8.690 276,529 +0.11(+1.28%)
Jan 07, 2020 8.560 8.670 8.520 8.580 172,431 +0.02(+0.23%)
Jan 06, 2020 8.560 8.760 8.520 8.560 233,074 -0.13(-1.50%)
Jan 03, 2020 8.750 8.850 8.530 8.690 281,500 -0.15(-1.70%)
Jan 02, 2020 8.960 9.100 8.780 8.840 248,146 -0.10(-1.12%)
Dec 31, 2019 8.900 9.140 8.900 8.940 241,000 -0.01(-0.11%)
Dec 30, 2019 9.090 9.150 8.870 8.950 272,258 -0.19(-2.08%)
Dec 27, 2019 9.430 9.430 8.993 9.140 296,000 -0.27(-2.87%)
Dec 26, 2019 9.500 9.650 9.350 9.410 216,825 -0.11(-1.16%)
Dec 24, 2019 9.430 9.640 9.230 9.520 186,300 +0.12(+1.28%)
Dec 23, 2019 9.000 9.605 8.990 9.400 696,664 +0.42(+4.68%)
Dec 20, 2019 9.000 9.000 8.820 8.980 725,000 +0.00(+0.00%)
Dec 19, 2019 8.860 9.020 8.710 8.980 548,305 +0.22(+2.51%)
Dec 18, 2019 8.860 9.018 8.680 8.760 424,911 -0.05(-0.57%)
Dec 17, 2019 8.820 8.880 8.480 8.810 1,285,071 +0.06(+0.69%)
Dec 16, 2019 8.970 9.050 8.690 8.750 466,648 -0.11(-1.24%)
Dec 13, 2019 8.840 9.040 8.710 8.860 488,900 +0.03(+0.34%)
Dec 12, 2019 9.300 9.500 8.720 8.830 1,556,553 -0.43(-4.64%)
Dec 11, 2019 9.030 9.300 8.940 9.260 677,158 +0.19(+2.09%)
Dec 10, 2019 9.030 9.160 8.970 9.070 509,675 -0.04(-0.44%)
Dec 09, 2019 8.800 9.250 8.798 9.110 594,192 +0.22(+2.47%)
Dec 06, 2019 8.750 8.920 8.690 8.890 483,000 +0.16(+1.83%)
Dec 05, 2019 8.400 8.750 8.320 8.730 501,064 +0.30(+3.56%)
Dec 04, 2019 8.150 8.690 8.150 8.430 766,979 +0.34(+4.20%)
Dec 03, 2019 7.010 8.230 6.950 8.090 1,524,954 +1.09(+15.57%)
Dec 02, 2019 7.310 7.430 6.950 7.000 268,871 -0.27(-3.71%)
Nov 29, 2019 7.110 7.320 7.060 7.270 116,500 +0.12(+1.68%)
Nov 27, 2019 7.110 7.240 7.110 7.150 188,800 -0.01(-0.14%)
Nov 26, 2019 7.110 7.284 7.085 7.160 171,885 +0.05(+0.77%)
Nov 25, 2019 7.070 7.330 7.020 7.105 256,764 +0.05(+0.64%)
Nov 22, 2019 7.000 7.100 6.920 7.060 182,900 +0.09(+1.29%)
Nov 21, 2019 7.100 7.170 6.950 6.970 203,914 -0.12(-1.69%)
Nov 20, 2019 7.070 7.170 6.920 7.090 217,789 +0.00(+0.00%)
Nov 19, 2019 7.200 7.250 7.040 7.090 201,727 -0.01(-0.14%)
Nov 18, 2019 7.190 7.200 7.050 7.100 189,760 -0.09(-1.25%)
Nov 15, 2019 7.110 7.340 7.107 7.190 150,900 +0.13(+1.84%)
Nov 14, 2019 7.020 7.140 6.991 7.060 126,358 +0.04(+0.57%)
Nov 13, 2019 7.000 7.079 6.940 7.020 131,230 -0.09(-1.27%)
Nov 12, 2019 7.320 7.330 7.020 7.110 110,720 -0.19(-2.60%)
Nov 11, 2019 7.430 7.460 7.250 7.300 226,174 -0.13(-1.75%)
Nov 08, 2019 7.670 7.670 7.390 7.430 222,000 -0.17(-2.24%)
Nov 07, 2019 7.360 7.640 7.360 7.600 185,104 +0.25(+3.40%)
Nov 06, 2019 7.320 7.413 7.110 7.350 228,954 +0.02(+0.27%)
Nov 05, 2019 7.570 7.710 7.260 7.330 266,237 -0.22(-2.91%)
Nov 04, 2019 7.760 7.760 7.500 7.550 275,128 -0.09(-1.18%)
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.