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

Mesa Air Group Inc (NQ: MESA )

0.8701 -0.0290 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 3.080 3.100 2.950 3.070 275,827 -0.06(-1.92%)
May 27, 2022 2.960 3.155 2.950 3.130 371,134 +0.19(+6.46%)
May 26, 2022 2.740 2.965 2.740 2.940 358,063 +0.23(+8.49%)
May 25, 2022 2.590 2.730 2.580 2.710 274,528 +0.09(+3.44%)
May 24, 2022 2.710 2.740 2.570 2.620 433,337 -0.13(-4.73%)
May 23, 2022 2.890 2.890 2.700 2.750 345,670 -0.13(-4.51%)
May 20, 2022 3.090 3.100 2.828 2.880 243,420 -0.14(-4.64%)
May 19, 2022 2.890 3.125 2.890 3.020 424,812 +0.10(+3.42%)
May 18, 2022 3.010 3.110 2.895 2.920 386,469 -0.18(-5.81%)
May 17, 2022 2.940 3.100 2.900 3.100 475,618 +0.28(+9.93%)
May 16, 2022 2.730 2.900 2.710 2.820 428,993 +0.11(+4.06%)
May 13, 2022 2.600 2.740 2.570 2.710 577,622 +0.18(+7.11%)
May 12, 2022 2.520 2.660 2.465 2.530 640,132 -0.04(-1.56%)
May 11, 2022 2.740 2.780 2.560 2.570 556,103 -0.11(-4.10%)
May 10, 2022 3.050 3.080 2.615 2.680 883,226 -0.34(-11.26%)
May 09, 2022 3.240 3.300 3.010 3.020 466,508 -0.28(-8.48%)
May 06, 2022 3.370 3.400 3.260 3.300 362,204 -0.08(-2.37%)
May 05, 2022 3.490 3.520 3.340 3.380 319,665 -0.17(-4.79%)
May 04, 2022 3.540 3.555 3.390 3.550 320,905 +0.01(+0.28%)
May 03, 2022 3.360 3.580 3.360 3.540 478,507 +0.17(+5.04%)
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.