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

Mesa Air Group Inc (NQ: MESA )

0.8900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2022 4.460 4.490 4.320 4.350 569,616 -0.23(-5.02%)
Feb 25, 2022 4.600 4.660 4.500 4.580 409,974 +0.02(+0.44%)
Feb 24, 2022 4.240 4.575 4.150 4.560 516,622 +0.12(+2.70%)
Feb 23, 2022 4.660 4.670 4.440 4.440 714,921 -0.17(-3.69%)
Feb 22, 2022 4.690 4.810 4.570 4.610 510,216 -0.13(-2.74%)
Feb 18, 2022 4.740 0 -0.20(-4.05%)
Feb 17, 2022 4.900 5.000 4.830 4.940 389,730 -0.03(-0.60%)
Feb 16, 2022 4.950 5.160 4.890 4.970 649,115 +0.01(+0.20%)
Feb 15, 2022 4.650 4.980 4.580 4.960 570,587 +0.46(+10.22%)
Feb 14, 2022 4.640 4.780 4.460 4.500 714,220 -0.16(-3.33%)
Feb 11, 2022 5.030 5.030 4.580 4.655 977,384 -0.34(-6.90%)
Feb 10, 2022 4.770 5.150 4.560 5.000 1,297,205 -0.29(-5.48%)
Feb 09, 2022 5.120 5.360 5.070 5.290 930,035 +0.19(+3.73%)
Feb 08, 2022 5.020 5.170 4.980 5.100 558,208 +0.13(+2.62%)
Feb 07, 2022 4.900 5.090 4.810 4.970 646,609 +0.19(+3.97%)
Feb 04, 2022 4.860 4.860 4.600 4.780 712,430 -0.19(-3.82%)
Feb 03, 2022 5.070 4.920 4.970 371,700 -0.21(-4.05%)
Feb 02, 2022 5.150 5.250 4.980 5.180 441,763 +0.08(+1.57%)
Feb 01, 2022 5.050 5.170 5.010 5.100 425,061 +0.10(+2.00%)
Jan 31, 2022 4.610 5.000 485,474 +0.33(+7.07%)
Jan 28, 2022 4.750 4.790 4.450 4.670 443,312 +0.00(+0.00%)
Jan 27, 2022 4.790 4.940 4.610 4.670 405,760 -0.10(-2.10%)
Jan 26, 2022 4.890 4.980 4.745 4.770 389,592 -0.05(-1.04%)
Jan 25, 2022 4.660 4.880 4.650 4.820 544,018 +0.05(+1.05%)
Jan 24, 2022 4.800 4.820 4.510 4.770 735,037 -0.12(-2.45%)
Jan 21, 2022 5.070 5.090 4.870 4.890 645,619 -0.23(-4.49%)
Jan 20, 2022 5.340 5.450 5.085 5.120 370,035 -0.14(-2.66%)
Jan 19, 2022 5.480 5.480 5.240 5.260 446,894 -0.21(-3.84%)
Jan 18, 2022 5.600 5.680 5.450 5.470 445,433 -0.21(-3.70%)
Jan 14, 2022 5.680 0 -0.14(-2.41%)
Jan 13, 2022 5.620 5.980 5.620 5.820 704,825 +0.23(+4.11%)
Jan 12, 2022 5.690 5.690 5.520 5.590 416,802 -0.03(-0.53%)
Jan 11, 2022 5.560 5.740 5.510 5.620 434,682 +0.07(+1.26%)
Jan 10, 2022 5.680 5.720 5.505 5.550 487,667 -0.13(-2.29%)
Jan 07, 2022 5.610 5.810 5.550 5.680 534,728 -0.11(-1.90%)
Jan 06, 2022 5.890 5.970 5.730 5.790 417,332 -0.06(-1.03%)
Jan 05, 2022 6.000 6.150 5.800 5.850 585,767 -0.08(-1.35%)
Jan 04, 2022 5.870 6.170 5.870 5.930 626,590 +0.10(+1.72%)
Jan 03, 2022 5.700 5.920 5.600 5.830 647,325 +0.23(+4.11%)
Dec 31, 2021 5.630 5.730 5.570 5.600 422,543 -0.04(-0.71%)
Dec 30, 2021 5.570 5.810 5.570 5.640 514,438 +0.01(+0.18%)
Dec 29, 2021 5.820 5.850 5.570 5.630 639,476 -0.24(-4.09%)
Dec 28, 2021 5.630 5.970 5.600 5.870 773,695 +0.24(+4.26%)
Dec 27, 2021 5.580 5.750 5.500 5.630 680,092 -0.13(-2.26%)
Dec 23, 2021 5.760 5.820 5.700 5.760 338,461 +0.06(+1.05%)
Dec 22, 2021 5.560 5.795 5.450 5.700 693,012 +0.15(+2.70%)
Dec 21, 2021 5.380 5.645 5.370 5.550 1,059,799 +0.21(+3.93%)
Dec 20, 2021 5.420 5.420 5.155 5.340 1,277,671 -0.19(-3.44%)
Dec 17, 2021 5.500 5.750 5.420 5.530 962,631 +0.02(+0.36%)
Dec 16, 2021 5.710 5.750 5.340 5.510 957,808 -0.09(-1.61%)
Dec 15, 2021 5.630 5.630 5.424 5.600 721,216 -0.04(-0.71%)
Dec 14, 2021 5.560 5.840 5.560 5.640 1,050,801 -0.15(-2.51%)
Dec 13, 2021 5.870 6.000 5.450 5.785 1,377,889 +0.06(+1.13%)
Dec 10, 2021 6.170 6.350 5.310 5.720 5,434,073 -1.36(-19.21%)
Dec 09, 2021 7.090 7.185 6.970 7.080 394,250 -0.17(-2.34%)
Dec 08, 2021 7.110 7.380 7.020 7.250 320,769 +0.20(+2.84%)
Dec 07, 2021 7.290 7.341 7.040 7.050 273,747 -0.03(-0.42%)
Dec 06, 2021 7.000 7.340 6.930 7.080 568,821 +0.26(+3.81%)
Dec 03, 2021 7.130 7.130 6.730 6.820 377,665 -0.28(-3.94%)
Dec 02, 2021 6.830 7.130 6.770 7.100 600,687 +0.38(+5.65%)
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.