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

Mesa Air Group Inc (NQ: MESA )

0.8991 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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.