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

Mesa Air Group Inc (NQ: MESA )

0.9004 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Nov 30, 2021 7.040 7.110 6.820 7.060 782,182 -0.10(-1.40%)
Nov 29, 2021 7.340 7.395 7.020 7.160 467,148 -0.06(-0.83%)
Nov 26, 2021 7.340 7.350 6.800 7.220 757,840 -0.46(-5.99%)
Nov 24, 2021 7.610 7.819 7.580 7.680 197,572 -0.03(-0.39%)
Nov 23, 2021 7.820 7.920 7.700 7.710 316,617 -0.14(-1.78%)
Nov 22, 2021 7.840 8.030 7.750 7.850 402,327 +0.04(+0.51%)
Nov 19, 2021 7.910 7.970 7.650 7.810 451,557 -0.23(-2.86%)
Nov 18, 2021 8.130 8.070 7.860 8.040 308,367 -0.08(-0.99%)
Nov 17, 2021 8.130 8.220 8.000 8.120 223,852 -0.06(-0.73%)
Nov 16, 2021 8.400 8.400 7.995 8.180 573,901 -0.24(-2.85%)
Nov 15, 2021 8.450 8.600 8.330 8.420 218,466 +0.00(+0.00%)
Nov 12, 2021 8.600 8.600 8.340 8.420 288,122 -0.22(-2.55%)
Nov 11, 2021 8.720 8.790 8.610 8.640 248,153 -0.08(-0.92%)
Nov 10, 2021 8.690 8.720 377,974 -0.17(-1.91%)
Nov 09, 2021 8.860 8.910 8.450 8.890 377,787 +0.12(+1.37%)
Nov 08, 2021 9.130 9.180 8.710 8.770 616,490 +0.07(+0.80%)
Nov 05, 2021 8.060 8.730 8.040 8.700 1,344,112 +0.96(+12.40%)
Nov 04, 2021 7.970 8.075 7.690 7.740 375,299 -0.23(-2.89%)
Nov 03, 2021 7.650 8.150 7.650 7.970 500,755 +0.26(+3.37%)
Nov 02, 2021 7.800 7.840 7.620 7.710 321,179 -0.10(-1.28%)
Nov 01, 2021 7.550 7.916 7.540 7.810 328,424 +0.27(+3.58%)
Oct 29, 2021 7.610 7.660 7.500 7.540 359,443 -0.03(-0.40%)
Oct 28, 2021 7.610 7.659 7.570 247,089 +0.00(+0.00%)
Oct 27, 2021 7.800 7.800 7.550 7.570 416,281 -0.22(-2.82%)
Oct 26, 2021 8.020 7.765 7.790 348,993 -0.15(-1.89%)
Oct 25, 2021 7.860 8.040 7.810 7.940 399,397 +0.05(+0.63%)
Oct 22, 2021 7.750 7.940 7.650 7.890 335,862 +0.07(+0.90%)
Oct 21, 2021 7.550 7.840 7.470 7.820 857,196 +0.38(+5.11%)
Oct 20, 2021 7.450 7.620 7.320 7.440 318,979 +0.00(+0.00%)
Oct 19, 2021 7.530 7.590 7.400 7.440 452,918 -0.11(-1.46%)
Oct 18, 2021 7.600 7.680 7.490 7.550 326,981 -0.07(-0.92%)
Oct 15, 2021 7.830 7.990 7.585 7.620 618,751 -0.06(-0.78%)
Oct 14, 2021 7.720 7.800 7.640 7.680 210,386 +0.02(+0.26%)
Oct 13, 2021 7.950 7.950 7.590 7.660 377,959 -0.26(-3.28%)
Oct 12, 2021 7.820 7.950 7.736 7.920 249,781 +0.07(+0.89%)
Oct 11, 2021 7.900 8.048 7.780 7.850 208,881 -0.01(-0.13%)
Oct 08, 2021 7.720 7.930 7.650 7.860 285,857 +0.12(+1.55%)
Oct 07, 2021 7.870 7.890 7.710 7.740 228,592 -0.04(-0.51%)
Oct 06, 2021 7.750 7.852 7.530 7.780 355,085 -0.17(-2.14%)
Oct 05, 2021 8.070 8.140 7.870 7.950 240,237 -0.06(-0.75%)
Oct 04, 2021 8.130 8.240 7.900 8.010 366,972 -0.05(-0.62%)
Oct 01, 2021 7.830 8.170 7.800 8.060 619,079 +0.40(+5.22%)
Sep 30, 2021 7.890 7.890 7.645 7.660 435,798 -0.23(-2.92%)
Sep 29, 2021 8.160 8.160 7.750 7.890 269,820 +0.00(+0.00%)
Sep 28, 2021 8.050 8.310 7.850 7.890 405,276 -0.16(-1.99%)
Sep 27, 2021 8.010 8.299 7.990 8.050 518,203 +0.12(+1.51%)
Sep 24, 2021 7.810 8.033 7.810 7.930 278,465 +0.02(+0.25%)
Sep 23, 2021 7.730 8.065 7.729 7.910 530,085 +0.23(+2.99%)
Sep 22, 2021 7.610 7.820 7.520 7.680 306,491 +0.20(+2.67%)
Sep 21, 2021 7.820 7.880 7.470 7.480 393,950 -0.27(-3.48%)
Sep 20, 2021 7.740 7.850 7.530 7.750 564,516 -0.18(-2.27%)
Sep 17, 2021 7.763 7.890 7.581 7.930 738,648 +0.29(+3.80%)
Sep 16, 2021 7.570 7.770 7.570 7.640 323,091 +0.10(+1.33%)
Sep 15, 2021 7.560 7.720 7.470 7.540 213,718 -0.01(-0.13%)
Sep 14, 2021 7.690 7.780 7.450 7.550 339,465 -0.12(-1.56%)
Sep 13, 2021 7.500 7.720 7.380 7.670 330,734 +0.25(+3.37%)
Sep 10, 2021 7.850 7.850 7.410 7.420 479,352 -0.41(-5.24%)
Sep 09, 2021 7.630 7.980 7.520 7.830 438,867 +0.11(+1.42%)
Sep 08, 2021 7.960 8.105 7.690 7.720 409,071 -0.24(-3.02%)
Sep 07, 2021 7.850 8.020 7.810 7.960 269,936 +0.11(+1.40%)
Sep 03, 2021 8.010 8.020 7.810 7.850 280,741 -0.13(-1.63%)
Sep 02, 2021 7.990 8.120 7.870 7.980 301,085 +0.04(+0.50%)
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.