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

Mesa Air Group Inc (NQ: MESA )

0.9264 -0.0047 (-0.50%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 30, 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 (%)
Aug 31, 2020 3.850 3.860 3.630 3.660 344,191 -0.16(-4.19%)
Aug 28, 2020 3.670 3.870 3.670 3.820 477,600 +0.16(+4.37%)
Aug 27, 2020 3.560 3.740 3.560 3.660 331,005 +0.13(+3.68%)
Aug 26, 2020 3.650 3.730 3.510 3.530 366,331 -0.14(-3.81%)
Aug 25, 2020 3.730 3.830 3.630 3.670 373,463 +0.00(+0.00%)
Aug 24, 2020 3.660 3.731 3.560 3.670 419,323 +0.07(+1.94%)
Aug 21, 2020 3.630 3.730 3.595 3.600 326,700 -0.09(-2.44%)
Aug 20, 2020 3.740 3.820 3.630 3.690 385,308 -0.09(-2.38%)
Aug 19, 2020 3.730 3.885 3.730 3.780 309,283 +0.06(+1.61%)
Aug 18, 2020 3.780 3.870 3.700 3.720 559,252 -0.04(-1.06%)
Aug 17, 2020 3.990 3.990 3.710 3.760 640,330 -0.19(-4.81%)
Aug 14, 2020 3.830 4.035 3.810 3.950 696,500 +0.08(+2.07%)
Aug 13, 2020 3.860 4.040 3.840 3.870 773,977 -0.04(-1.02%)
Aug 12, 2020 3.890 4.070 3.710 3.910 1,168,638 +0.20(+5.39%)
Aug 11, 2020 3.930 4.000 3.600 3.710 2,887,073 +0.22(+6.30%)
Aug 10, 2020 3.350 3.590 3.320 3.490 1,056,596 +0.22(+6.73%)
Aug 07, 2020 3.220 3.400 3.140 3.270 577,100 +0.05(+1.55%)
Aug 06, 2020 3.210 3.310 3.180 3.220 440,440 +0.01(+0.31%)
Aug 05, 2020 3.250 3.270 3.130 3.210 457,625 +0.03(+0.94%)
Aug 04, 2020 3.050 3.240 3.000 3.180 557,404 +0.14(+4.61%)
Aug 03, 2020 3.060 3.130 2.950 3.040 573,336 -0.06(-1.94%)
Jul 31, 2020 3.160 3.190 3.020 3.100 658,700 -0.08(-2.52%)
Jul 30, 2020 3.150 3.220 3.110 3.180 407,323 -0.02(-0.63%)
Jul 29, 2020 3.260 3.270 3.140 3.200 457,974 -0.03(-0.93%)
Jul 28, 2020 3.250 3.290 3.170 3.230 419,483 +0.01(+0.31%)
Jul 27, 2020 3.350 3.420 3.130 3.220 693,603 -0.14(-4.17%)
Jul 24, 2020 3.350 3.400 3.300 3.360 261,900 -0.04(-1.18%)
Jul 23, 2020 3.340 3.470 3.230 3.400 729,356 +0.11(+3.34%)
Jul 22, 2020 3.300 3.430 3.250 3.290 481,971 +0.00(+0.00%)
Jul 21, 2020 3.380 3.430 3.270 3.290 760,442 -0.06(-1.79%)
Jul 20, 2020 3.450 3.480 3.260 3.350 677,003 -0.12(-3.46%)
Jul 17, 2020 3.540 3.600 3.410 3.470 592,300 -0.09(-2.53%)
Jul 16, 2020 3.390 3.600 3.370 3.560 1,142,366 +0.20(+5.95%)
Jul 15, 2020 3.540 3.580 3.310 3.360 1,522,975 +0.03(+0.90%)
Jul 14, 2020 3.480 3.500 3.230 3.330 1,032,713 -0.18(-5.13%)
Jul 13, 2020 3.530 3.740 3.330 3.510 2,314,454 +0.30(+9.35%)
Jul 10, 2020 3.060 3.260 3.010 3.210 408,600 +0.14(+4.56%)
Jul 09, 2020 3.200 3.200 2.980 3.070 638,396 -0.15(-4.66%)
Jul 08, 2020 3.200 3.290 3.090 3.220 950,183 -0.01(-0.31%)
Jul 07, 2020 3.330 3.330 3.200 3.230 634,853 -0.13(-3.87%)
Jul 06, 2020 3.420 3.440 3.210 3.360 656,653 +0.06(+1.82%)
Jul 02, 2020 3.470 3.520 3.260 3.300 614,100 -0.03(-0.90%)
Jul 01, 2020 3.460 3.670 3.270 3.330 846,325 -0.11(-3.20%)
Jun 30, 2020 3.450 3.530 3.360 3.440 542,111 -0.05(-1.43%)
Jun 29, 2020 3.440 3.550 3.230 3.490 994,293 +0.08(+2.35%)
Jun 26, 2020 3.370 3.410 3.230 3.410 1,182,900 -0.02(-0.58%)
Jun 25, 2020 3.340 3.440 3.160 3.430 782,625 +0.10(+3.00%)
Jun 24, 2020 3.450 3.470 3.310 3.330 881,684 -0.21(-5.93%)
Jun 23, 2020 3.600 3.640 3.410 3.540 604,872 +0.02(+0.57%)
Jun 22, 2020 3.500 3.530 3.340 3.520 884,734 -0.06(-1.68%)
Jun 19, 2020 3.800 3.820 3.420 3.580 1,055,600 -0.11(-2.98%)
Jun 18, 2020 3.630 3.890 3.580 3.690 593,116 -0.05(-1.34%)
Jun 17, 2020 3.700 3.840 3.500 3.740 1,030,345 -0.04(-1.06%)
Jun 16, 2020 3.930 3.970 3.550 3.780 1,350,706 +0.18(+5.00%)
Jun 15, 2020 3.320 3.740 3.280 3.600 1,315,477 +0.02(+0.42%)
Jun 12, 2020 3.610 3.670 3.140 3.585 4,295,700 +0.50(+16.02%)
Jun 11, 2020 3.400 3.810 3.080 3.090 2,424,331 -0.73(-19.11%)
Jun 10, 2020 4.300 4.300 3.700 3.820 2,414,224 -0.61(-13.77%)
Jun 09, 2020 4.700 4.750 4.310 4.430 1,858,275 -0.36(-7.52%)
Jun 08, 2020 5.000 5.070 4.570 4.790 4,062,764 +0.48(+11.14%)
Jun 05, 2020 4.520 5.210 4.260 4.310 4,051,000 +0.42(+10.80%)
Jun 04, 2020 3.990 4.500 3.890 3.890 3,788,695 +0.27(+7.46%)
Jun 03, 2020 3.470 4.000 3.460 3.620 1,670,146 +0.24(+7.10%)
Jun 02, 2020 3.420 3.660 3.330 3.380 1,359,240 +0.03(+0.90%)
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.