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

Mesa Air Group Inc (NQ: MESA )

0.9010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2023 3.050 3.080 2.975 3.030 136,034 -0.06(-1.94%)
Feb 27, 2023 3.100 3.160 3.060 3.090 228,750 -0.01(-0.32%)
Feb 24, 2023 3.040 3.120 2.970 3.100 165,872 +0.00(+0.00%)
Feb 23, 2023 3.110 3.180 3.071 3.100 200,190 +0.01(+0.32%)
Feb 22, 2023 3.120 3.165 3.010 3.090 338,000 -0.01(-0.32%)
Feb 21, 2023 3.250 3.250 2.930 3.100 565,779 -0.17(-5.20%)
Feb 17, 2023 3.370 3.430 3.240 3.270 323,066 -0.14(-4.11%)
Feb 16, 2023 3.470 3.565 3.360 3.410 393,335 -0.09(-2.57%)
Feb 15, 2023 3.430 3.500 3.322 3.500 402,788 +0.10(+2.94%)
Feb 14, 2023 3.410 3.500 3.320 3.400 355,488 -0.03(-0.87%)
Feb 13, 2023 3.270 3.490 3.198 3.430 510,885 +0.16(+4.89%)
Feb 10, 2023 3.140 3.350 3.075 3.270 949,064 +0.27(+9.00%)
Feb 09, 2023 3.180 3.200 2.880 3.000 540,854 -0.08(-2.44%)
Feb 08, 2023 3.010 3.175 3.001 3.075 230,021 +0.02(+0.49%)
Feb 07, 2023 3.190 3.190 2.850 3.060 630,809 -0.15(-4.67%)
Feb 06, 2023 3.070 3.220 3.060 3.210 242,647 +0.14(+4.56%)
Feb 03, 2023 3.150 3.213 3.040 3.070 355,675 -0.13(-4.06%)
Feb 02, 2023 3.100 3.340 3.100 3.200 1,034,516 +0.18(+5.96%)
Feb 01, 2023 2.950 3.100 2.930 3.020 453,183 +0.07(+2.37%)
Jan 31, 2023 2.890 3.040 2.870 2.950 355,884 +0.07(+2.43%)
Jan 30, 2023 2.920 3.100 2.860 2.880 444,901 -0.12(-4.00%)
Jan 27, 2023 2.850 3.000 2.770 3.000 676,855 +0.21(+7.33%)
Jan 26, 2023 2.700 2.800 2.520 2.795 1,313,989 +0.10(+3.90%)
Jan 25, 2023 2.440 2.690 2.370 2.690 597,202 +0.22(+8.91%)
Jan 24, 2023 2.560 2.571 2.410 2.470 549,018 -0.14(-5.36%)
Jan 23, 2023 2.610 2.710 2.520 2.610 569,661 +0.02(+0.77%)
Jan 20, 2023 2.330 2.600 2.310 2.590 742,412 +0.28(+12.12%)
Jan 19, 2023 2.400 2.415 2.259 2.310 367,003 -0.12(-4.94%)
Jan 18, 2023 2.490 2.550 2.366 2.430 409,814 +0.00(+0.00%)
Jan 17, 2023 2.430 2.450 2.330 2.430 296,706 +0.01(+0.41%)
Jan 13, 2023 2.550 2.640 2.400 2.420 382,380 -0.19(-7.28%)
Jan 12, 2023 2.480 2.620 2.370 2.610 649,412 +0.18(+7.41%)
Jan 11, 2023 2.390 2.560 2.355 2.430 742,147 +0.06(+2.53%)
Jan 10, 2023 2.300 2.380 2.210 2.370 414,163 +0.04(+1.72%)
Jan 09, 2023 2.300 2.450 2.270 2.330 877,464 +0.15(+6.88%)
Jan 06, 2023 2.400 2.400 2.080 2.180 1,049,396 -0.22(-9.17%)
Jan 05, 2023 2.000 2.440 2.000 2.400 1,165,348 +0.40(+20.00%)
Jan 04, 2023 1.850 2.110 1.820 2.000 937,227 +0.18(+9.89%)
Jan 03, 2023 1.540 1.840 1.540 1.820 1,020,221 +0.29(+18.95%)
Dec 30, 2022 1.310 1.740 1.310 1.530 1,951,804 +0.18(+13.33%)
Dec 29, 2022 1.200 1.350 1.170 1.350 857,489 +0.17(+14.41%)
Dec 28, 2022 1.060 1.200 1.060 1.180 620,388 +0.12(+11.32%)
Dec 27, 2022 1.050 1.100 1.030 1.060 378,144 -0.05(-4.50%)
Dec 23, 2022 1.070 1.130 1.030 1.110 331,737 +0.05(+4.72%)
Dec 22, 2022 1.130 1.130 1.050 1.060 391,283 -0.04(-3.64%)
Dec 21, 2022 1.130 1.170 1.100 1.100 656,016 -0.01(-0.90%)
Dec 20, 2022 1.200 1.210 1.110 1.110 668,289 -0.06(-5.13%)
Dec 19, 2022 1.260 1.338 1.160 1.170 1,404,295 +0.00(+0.00%)
Dec 16, 2022 1.200 1.250 1.150 1.170 533,351 -0.05(-4.10%)
Dec 15, 2022 1.250 1.270 1.213 1.220 182,153 -0.04(-3.17%)
Dec 14, 2022 1.260 1.300 1.225 1.260 252,117 -0.01(-0.79%)
Dec 13, 2022 1.320 1.350 1.190 1.270 226,865 -0.02(-1.55%)
Dec 12, 2022 1.360 1.370 1.150 1.290 496,767 -0.17(-11.64%)
Dec 09, 2022 1.410 1.500 1.390 1.460 243,893 +0.05(+3.55%)
Dec 08, 2022 1.420 1.450 1.390 1.410 186,473 +0.01(+0.71%)
Dec 07, 2022 1.520 1.520 1.390 1.400 216,310 -0.10(-6.67%)
Dec 06, 2022 1.370 1.510 1.370 1.500 423,749 +0.12(+8.70%)
Dec 05, 2022 1.270 1.490 1.270 1.380 427,485 +0.11(+8.66%)
Dec 02, 2022 1.220 1.290 1.210 1.270 180,164 +0.01(+0.79%)
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.