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

Mesa Air Group Inc (NQ: MESA )

0.9390 +0.0079 (+0.85%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 6.700 6.770 6.450 6.460 1,077,000 -0.26(-3.87%)
Aug 29, 2019 6.460 6.800 6.420 6.720 466,067 +0.33(+5.16%)
Aug 28, 2019 6.290 6.580 6.261 6.390 289,223 +0.06(+0.95%)
Aug 27, 2019 6.480 6.568 6.290 6.330 445,697 -0.13(-2.01%)
Aug 26, 2019 6.100 6.700 6.090 6.460 428,209 +0.45(+7.49%)
Aug 23, 2019 6.050 6.120 5.960 6.010 379,000 -0.05(-0.83%)
Aug 22, 2019 6.250 6.287 6.050 6.060 182,154 -0.19(-3.04%)
Aug 21, 2019 6.300 6.588 6.200 6.250 251,581 -0.01(-0.16%)
Aug 20, 2019 6.500 6.540 6.190 6.260 410,723 -0.22(-3.40%)
Aug 19, 2019 6.260 6.560 6.220 6.480 377,501 +0.34(+5.54%)
Aug 16, 2019 5.890 6.209 5.760 6.140 416,700 +0.31(+5.32%)
Aug 15, 2019 6.240 6.360 5.730 5.830 369,569 -0.36(-5.82%)
Aug 14, 2019 6.250 6.350 5.850 6.190 637,810 +0.05(+0.81%)
Aug 13, 2019 5.900 6.250 5.900 6.140 609,036 +0.30(+5.14%)
Aug 12, 2019 6.610 6.740 5.790 5.840 748,594 -0.78(-11.78%)
Aug 09, 2019 9.000 9.100 5.350 6.620 3,117,600 -3.15(-32.24%)
Aug 08, 2019 9.660 9.970 9.650 9.770 180,426 +0.17(+1.77%)
Aug 07, 2019 9.330 9.720 9.200 9.600 170,277 +0.25(+2.67%)
Aug 06, 2019 9.220 9.410 9.050 9.350 193,488 +0.22(+2.41%)
Aug 05, 2019 9.320 9.340 8.800 9.130 267,574 -0.33(-3.49%)
Aug 02, 2019 9.700 9.774 9.130 9.460 253,800 -0.35(-3.57%)
Aug 01, 2019 10.21 10.35 9.760 9.810 177,577 -0.43(-4.20%)
Jul 31, 2019 10.35 10.66 10.22 10.24 310,788 -0.08(-0.78%)
Jul 30, 2019 10.03 10.33 9.960 10.32 258,104 +0.20(+1.98%)
Jul 29, 2019 10.14 10.14 9.860 10.12 262,272 -0.02(-0.20%)
Jul 26, 2019 10.36 10.45 10.08 10.14 193,100 -0.22(-2.12%)
Jul 25, 2019 10.78 10.85 10.27 10.36 203,902 -0.41(-3.81%)
Jul 24, 2019 10.45 10.87 10.45 10.77 331,571 +0.32(+3.06%)
Jul 23, 2019 10.17 10.45 10.16 10.45 252,086 +0.31(+3.06%)
Jul 22, 2019 10.12 10.35 10.11 10.14 265,180 +0.05(+0.50%)
Jul 19, 2019 10.24 10.43 10.05 10.09 268,700 -0.14(-1.37%)
Jul 18, 2019 10.19 10.34 10.14 10.23 157,877 +0.09(+0.89%)
Jul 17, 2019 10.23 10.35 10.12 10.14 246,801 -0.02(-0.20%)
Jul 16, 2019 9.960 10.24 9.960 10.16 302,962 +0.27(+2.73%)
Jul 15, 2019 9.980 10.02 9.810 9.890 296,055 +0.01(+0.10%)
Jul 12, 2019 9.620 10.10 9.600 9.880 311,500 +0.47(+4.99%)
Jul 11, 2019 9.560 9.590 9.360 9.410 111,765 -0.12(-1.26%)
Jul 10, 2019 9.530 9.590 9.410 9.530 199,237 +0.06(+0.63%)
Jul 09, 2019 9.530 9.630 9.310 9.470 172,770 -0.06(-0.63%)
Jul 08, 2019 9.640 9.650 9.400 9.530 230,306 -0.11(-1.14%)
Jul 05, 2019 9.440 9.750 9.410 9.640 170,500 +0.17(+1.80%)
Jul 03, 2019 9.430 9.740 9.410 9.470 87,100 +0.09(+0.96%)
Jul 02, 2019 9.540 9.750 9.310 9.380 180,008 -0.61(-6.11%)
Jul 01, 2019 9.230 9.990 9.180 9.990 444,598 +0.85(+9.30%)
Jun 28, 2019 9.250 9.510 8.930 9.140 1,477,900 -0.05(-0.54%)
Jun 27, 2019 9.370 9.640 9.180 9.190 328,151 -0.14(-1.50%)
Jun 26, 2019 9.600 9.990 9.180 9.330 467,614 -0.27(-2.81%)
Jun 25, 2019 10.13 10.58 9.570 9.600 337,790 -0.54(-5.33%)
Jun 24, 2019 10.66 10.71 10.12 10.14 199,944 -0.52(-4.88%)
Jun 21, 2019 10.81 11.05 10.64 10.66 315,000 -0.21(-1.93%)
Jun 20, 2019 10.81 10.98 10.56 10.87 247,294 +0.20(+1.87%)
Jun 19, 2019 10.65 10.84 10.57 10.67 322,929 +0.08(+0.76%)
Jun 18, 2019 10.71 10.94 10.38 10.59 264,674 -0.01(-0.09%)
Jun 17, 2019 10.97 11.08 10.54 10.60 296,746 -0.25(-2.30%)
Jun 14, 2019 10.69 11.08 10.67 10.85 642,300 +0.23(+2.17%)
Jun 13, 2019 10.38 10.92 10.38 10.62 343,842 +0.26(+2.51%)
Jun 12, 2019 10.25 10.45 10.25 10.36 286,286 +0.04(+0.39%)
Jun 11, 2019 10.59 10.70 10.10 10.32 270,696 -0.13(-1.24%)
Jun 10, 2019 10.26 10.75 10.26 10.45 320,072 +0.30(+2.96%)
Jun 07, 2019 9.650 10.18 9.650 10.15 531,900 +0.61(+6.39%)
Jun 06, 2019 9.370 9.610 9.310 9.540 347,724 +0.24(+2.58%)
Jun 05, 2019 9.150 9.370 9.090 9.300 947,920 +0.43(+4.85%)
Jun 04, 2019 9.090 9.120 8.760 8.870 165,261 -0.13(-1.44%)
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.