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

Mesa Air Group Inc (NQ: MESA )

0.9449 +0.0449 (+4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2020 3.400 3.410 3.130 3.250 971,400 -0.16(-4.69%)
May 28, 2020 3.690 3.750 3.400 3.410 1,365,621 -0.28(-7.59%)
May 27, 2020 4.100 4.230 3.610 3.690 2,238,626 -0.05(-1.34%)
May 26, 2020 3.660 4.000 3.620 3.740 933,457 +0.24(+6.86%)
May 22, 2020 3.640 3.720 3.400 3.500 615,300 -0.07(-1.96%)
May 21, 2020 3.600 3.790 3.540 3.570 937,885 +0.00(+0.00%)
May 20, 2020 3.240 3.670 3.210 3.570 1,251,390 +0.42(+13.33%)
May 19, 2020 3.200 3.330 3.000 3.150 1,074,347 -0.05(-1.56%)
May 18, 2020 3.410 3.640 3.150 3.200 1,847,960 +0.07(+2.24%)
May 15, 2020 3.270 3.314 3.000 3.130 1,612,900 -0.20(-6.01%)
May 14, 2020 3.530 3.640 3.250 3.330 689,134 -0.30(-8.26%)
May 13, 2020 3.740 3.890 3.500 3.630 503,406 -0.11(-2.94%)
May 12, 2020 4.070 4.440 3.740 3.740 742,504 -0.32(-7.88%)
May 11, 2020 3.800 4.190 3.610 4.060 878,293 +0.05(+1.25%)
May 08, 2020 3.810 4.150 3.800 4.010 589,000 +0.32(+8.67%)
May 07, 2020 3.630 3.860 3.520 3.690 480,550 +0.14(+3.94%)
May 06, 2020 3.870 3.970 3.500 3.550 631,720 -0.32(-8.27%)
May 05, 2020 4.200 4.230 3.850 3.870 377,391 -0.12(-3.01%)
May 04, 2020 4.000 4.180 3.620 3.990 564,237 -0.16(-3.86%)
May 01, 2020 4.210 4.350 3.970 4.150 563,300 -0.40(-8.79%)
Apr 30, 2020 3.810 4.640 3.750 4.550 1,163,517 +0.45(+10.98%)
Apr 29, 2020 3.800 4.650 3.800 4.100 1,652,364 +0.47(+12.95%)
Apr 28, 2020 3.130 3.700 3.120 3.630 1,172,295 +0.56(+18.24%)
Apr 27, 2020 2.930 3.130 2.780 3.070 627,543 +0.21(+7.34%)
Apr 24, 2020 3.080 3.100 2.770 2.860 763,800 -0.14(-4.67%)
Apr 23, 2020 2.950 3.210 2.930 3.000 505,097 +0.07(+2.39%)
Apr 22, 2020 3.270 3.320 2.790 2.930 968,315 -0.28(-8.72%)
Apr 21, 2020 3.000 3.270 2.950 3.210 472,160 +0.17(+5.59%)
Apr 20, 2020 3.300 3.420 2.870 3.040 803,277 -0.25(-7.60%)
Apr 17, 2020 3.780 3.800 3.250 3.290 1,056,400 -0.14(-4.08%)
Apr 16, 2020 3.950 3.960 3.400 3.430 1,001,853 -0.65(-15.93%)
Apr 15, 2020 3.940 4.380 3.750 4.080 1,108,978 -0.08(-1.81%)
Apr 14, 2020 4.070 4.400 3.870 4.155 983,710 +0.30(+7.64%)
Apr 13, 2020 4.060 4.180 3.290 3.860 723,459 -0.12(-3.02%)
Apr 09, 2020 3.450 4.100 3.380 3.980 1,130,000 +0.73(+22.46%)
Apr 08, 2020 2.850 3.250 2.760 3.250 807,129 +0.51(+18.61%)
Apr 07, 2020 3.100 3.840 2.650 2.740 1,565,483 +0.22(+8.73%)
Apr 06, 2020 2.260 2.530 2.100 2.520 1,978,697 +0.39(+18.31%)
Apr 03, 2020 2.500 2.550 2.050 2.130 1,148,500 -0.39(-15.48%)
Apr 02, 2020 3.010 3.110 2.500 2.520 951,387 -0.51(-16.83%)
Apr 01, 2020 3.020 3.210 2.900 3.030 513,490 -0.26(-7.90%)
Mar 31, 2020 3.180 3.370 3.000 3.290 847,769 +0.18(+5.79%)
Mar 30, 2020 3.720 3.730 2.960 3.110 1,416,896 -0.83(-21.07%)
Mar 27, 2020 4.090 4.210 3.500 3.940 831,900 -0.15(-3.67%)
Mar 26, 2020 3.550 4.990 3.250 4.090 1,269,708 +0.85(+26.23%)
Mar 25, 2020 3.790 3.860 3.000 3.240 1,692,121 -0.19(-5.54%)
Mar 24, 2020 3.350 3.570 3.170 3.430 853,765 +0.41(+13.58%)
Mar 23, 2020 3.190 3.360 2.710 3.020 846,937 -0.11(-3.51%)
Mar 20, 2020 2.870 3.700 2.870 3.130 1,417,100 +0.43(+15.93%)
Mar 19, 2020 2.800 3.210 2.320 2.700 1,023,780 -0.19(-6.57%)
Mar 18, 2020 3.390 3.550 2.390 2.890 793,227 -0.51(-15.00%)
Mar 17, 2020 3.720 4.470 3.200 3.400 955,284 -0.32(-8.60%)
Mar 16, 2020 3.920 4.097 3.530 3.720 890,113 -1.00(-21.19%)
Mar 13, 2020 4.010 4.950 3.460 4.720 1,491,100 +0.99(+26.54%)
Mar 12, 2020 4.140 4.400 3.630 3.730 781,420 -0.80(-17.66%)
Mar 11, 2020 5.310 5.350 4.470 4.530 379,760 -0.90(-16.57%)
Mar 10, 2020 5.440 5.590 4.803 5.430 605,015 +0.24(+4.62%)
Mar 09, 2020 5.270 5.500 5.020 5.190 418,762 -0.57(-9.90%)
Mar 06, 2020 5.110 5.770 5.000 5.760 533,800 +0.42(+7.87%)
Mar 05, 2020 5.870 5.898 5.200 5.340 606,497 -0.72(-11.88%)
Mar 04, 2020 5.900 6.080 5.650 6.060 369,225 +0.25(+4.30%)
Mar 03, 2020 5.930 6.180 5.650 5.810 307,548 -0.14(-2.35%)
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.