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 UNCHANGED
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 (%)
Sep 30, 2021 7.890 7.890 7.645 7.660 435,798 -0.23(-2.92%)
Sep 29, 2021 8.160 8.160 7.750 7.890 269,820 +0.00(+0.00%)
Sep 28, 2021 8.050 8.310 7.850 7.890 405,276 -0.16(-1.99%)
Sep 27, 2021 8.010 8.299 7.990 8.050 518,203 +0.12(+1.51%)
Sep 24, 2021 7.810 8.033 7.810 7.930 278,465 +0.02(+0.25%)
Sep 23, 2021 7.730 8.065 7.729 7.910 530,085 +0.23(+2.99%)
Sep 22, 2021 7.610 7.820 7.520 7.680 306,491 +0.20(+2.67%)
Sep 21, 2021 7.820 7.880 7.470 7.480 393,950 -0.27(-3.48%)
Sep 20, 2021 7.740 7.850 7.530 7.750 564,516 -0.18(-2.27%)
Sep 17, 2021 7.763 7.890 7.581 7.930 738,648 +0.29(+3.80%)
Sep 16, 2021 7.570 7.770 7.570 7.640 323,091 +0.10(+1.33%)
Sep 15, 2021 7.560 7.720 7.470 7.540 213,718 -0.01(-0.13%)
Sep 14, 2021 7.690 7.780 7.450 7.550 339,465 -0.12(-1.56%)
Sep 13, 2021 7.500 7.720 7.380 7.670 330,734 +0.25(+3.37%)
Sep 10, 2021 7.850 7.850 7.410 7.420 479,352 -0.41(-5.24%)
Sep 09, 2021 7.630 7.980 7.520 7.830 438,867 +0.11(+1.42%)
Sep 08, 2021 7.960 8.105 7.690 7.720 409,071 -0.24(-3.02%)
Sep 07, 2021 7.850 8.020 7.810 7.960 269,936 +0.11(+1.40%)
Sep 03, 2021 8.010 8.020 7.810 7.850 280,741 -0.13(-1.63%)
Sep 02, 2021 7.990 8.120 7.870 7.980 301,085 +0.04(+0.50%)
Sep 01, 2021 7.980 8.080 7.830 7.940 458,068 -0.04(-0.50%)
Aug 31, 2021 7.910 8.075 7.870 7.980 225,730 +0.06(+0.76%)
Aug 30, 2021 8.140 8.155 7.870 7.920 477,964 -0.14(-1.74%)
Aug 27, 2021 8.000 8.210 7.970 8.060 331,838 +0.09(+1.13%)
Aug 26, 2021 8.030 8.250 7.830 7.970 289,879 -0.12(-1.48%)
Aug 25, 2021 7.890 8.120 7.810 8.090 453,670 +0.19(+2.41%)
Aug 24, 2021 7.660 7.990 7.660 7.900 568,365 +0.31(+4.08%)
Aug 23, 2021 7.370 7.620 7.360 7.590 494,262 +0.23(+3.12%)
Aug 20, 2021 7.170 7.360 7.150 7.360 536,622 +0.18(+2.51%)
Aug 19, 2021 7.480 7.530 7.135 7.180 541,885 -0.41(-5.40%)
Aug 18, 2021 7.810 7.920 7.580 7.590 427,368 -0.24(-3.07%)
Aug 17, 2021 7.810 7.870 7.600 7.830 525,419 -0.10(-1.26%)
Aug 16, 2021 7.980 8.110 7.790 7.930 516,876 -0.11(-1.37%)
Aug 13, 2021 8.050 8.210 7.900 8.040 457,330 -0.06(-0.74%)
Aug 12, 2021 8.450 8.450 8.010 8.100 647,006 -0.42(-4.93%)
Aug 11, 2021 8.020 8.530 7.810 8.520 951,134 +0.49(+6.10%)
Aug 10, 2021 8.500 8.750 7.610 8.030 1,908,235 -0.88(-9.88%)
Aug 09, 2021 8.930 8.970 8.670 8.910 486,625 -0.10(-1.11%)
Aug 06, 2021 9.040 9.280 8.800 9.010 360,882 +0.10(+1.12%)
Aug 05, 2021 8.490 8.970 8.490 8.910 482,090 +0.41(+4.82%)
Aug 04, 2021 8.570 8.740 8.440 8.500 417,364 -0.16(-1.85%)
Aug 03, 2021 8.803 8.820 8.280 8.660 708,131 -0.12(-1.37%)
Aug 02, 2021 8.900 9.370 8.750 8.780 583,087 -0.14(-1.57%)
Jul 30, 2021 9.000 9.230 8.870 8.920 401,763 -0.17(-1.87%)
Jul 29, 2021 9.380 9.400 9.035 9.090 549,786 -0.10(-1.09%)
Jul 28, 2021 9.150 9.260 8.930 9.190 390,961 +0.07(+0.77%)
Jul 27, 2021 9.260 9.290 9.000 9.120 367,567 -0.25(-2.67%)
Jul 26, 2021 8.970 9.380 8.950 9.370 688,548 +0.40(+4.46%)
Jul 23, 2021 9.000 9.140 8.840 8.970 251,012 +0.01(+0.11%)
Jul 22, 2021 9.150 9.150 8.800 8.960 526,136 -0.22(-2.40%)
Jul 21, 2021 8.960 9.210 8.960 9.180 690,668 +0.33(+3.73%)
Jul 20, 2021 8.360 9.080 8.200 8.850 832,622 +0.58(+7.01%)
Jul 19, 2021 8.420 8.650 7.980 8.270 957,356 -0.63(-7.08%)
Jul 16, 2021 8.980 9.210 8.780 8.900 975,841 -0.02(-0.22%)
Jul 15, 2021 8.700 9.030 8.680 8.920 615,237 +0.12(+1.36%)
Jul 14, 2021 8.890 9.200 8.730 8.800 858,722 +0.02(+0.23%)
Jul 13, 2021 8.860 8.960 8.680 8.780 497,095 -0.21(-2.34%)
Jul 12, 2021 8.790 9.000 8.640 8.990 287,622 +0.11(+1.24%)
Jul 09, 2021 9.050 9.060 8.750 8.880 648,375 +0.03(+0.34%)
Jul 08, 2021 8.540 9.000 8.330 8.850 782,031 +0.12(+1.37%)
Jul 07, 2021 8.990 9.120 8.610 8.730 684,141 -0.27(-3.00%)
Jul 06, 2021 9.340 9.400 8.970 9.000 1,070,178 -0.32(-3.43%)
Jul 02, 2021 9.660 9.660 9.180 9.320 619,952 -0.29(-3.02%)
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.