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

Mesa Air Group Inc (NQ: MESA )

0.8900 -0.0132 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 03, 2019 9.060 9.130 8.620 9.000 202,891 -0.12(-1.32%)
May 31, 2019 9.170 9.300 8.990 9.120 213,800 -0.14(-1.51%)
May 30, 2019 9.070 9.300 8.940 9.260 196,613 +0.15(+1.65%)
May 29, 2019 9.090 9.180 8.910 9.110 186,688 +0.01(+0.11%)
May 28, 2019 9.080 9.180 9.000 9.100 141,071 +0.02(+0.22%)
May 24, 2019 8.980 9.175 8.890 9.080 150,400 +0.12(+1.34%)
May 23, 2019 8.810 9.070 8.770 8.960 129,758 +0.08(+0.90%)
May 22, 2019 8.930 9.080 8.790 8.880 131,038 -0.12(-1.33%)
May 21, 2019 8.820 9.057 8.780 9.000 125,816 +0.18(+2.04%)
May 20, 2019 8.830 8.920 8.750 8.820 74,168 -0.03(-0.34%)
May 17, 2019 8.800 9.060 8.770 8.850 88,700 -0.05(-0.56%)
May 16, 2019 9.050 9.090 8.670 8.900 106,831 -0.12(-1.33%)
May 15, 2019 8.960 9.130 8.867 9.020 105,788 +0.05(+0.56%)
May 14, 2019 8.820 9.090 8.710 8.970 177,962 +0.16(+1.82%)
May 13, 2019 9.080 9.380 8.660 8.810 254,194 -0.39(-4.24%)
May 10, 2019 9.270 9.450 8.950 9.200 828,500 -0.14(-1.50%)
May 09, 2019 9.100 9.370 8.980 9.340 402,904 +0.17(+1.85%)
May 08, 2019 9.080 9.330 9.080 9.170 111,922 +0.01(+0.11%)
May 07, 2019 9.170 9.280 9.020 9.160 119,742 -0.14(-1.51%)
May 06, 2019 9.110 9.370 8.980 9.300 79,044 +0.01(+0.11%)
May 03, 2019 9.080 9.300 9.080 9.290 98,600 +0.15(+1.64%)
May 02, 2019 9.030 9.150 8.770 9.140 95,661 +0.11(+1.22%)
May 01, 2019 9.170 9.170 8.950 9.030 96,002 -0.11(-1.20%)
Apr 30, 2019 8.950 9.200 8.950 9.140 135,421 +0.04(+0.44%)
Apr 29, 2019 8.820 9.120 8.750 9.100 89,935 +0.35(+4.00%)
Apr 26, 2019 8.820 8.860 8.650 8.750 108,600 +0.02(+0.23%)
Apr 25, 2019 8.800 8.830 8.610 8.730 74,544 -0.06(-0.68%)
Apr 24, 2019 8.690 8.865 8.670 8.790 121,774 +0.12(+1.38%)
Apr 23, 2019 8.610 8.770 8.550 8.670 135,742 +0.05(+0.58%)
Apr 22, 2019 8.470 8.750 8.340 8.620 114,635 +0.15(+1.77%)
Apr 18, 2019 8.230 8.660 8.220 8.470 116,000 +0.19(+2.29%)
Apr 17, 2019 8.130 8.390 8.070 8.280 88,272 +0.23(+2.86%)
Apr 16, 2019 8.150 8.285 8.033 8.050 86,016 -0.05(-0.62%)
Apr 15, 2019 8.440 8.520 8.060 8.100 93,915 -0.38(-4.48%)
Apr 12, 2019 8.490 9.067 8.330 8.480 238,400 +0.02(+0.24%)
Apr 11, 2019 8.330 8.470 8.200 8.460 127,051 +0.12(+1.44%)
Apr 10, 2019 8.270 8.350 8.060 8.340 153,941 +0.18(+2.21%)
Apr 09, 2019 8.250 8.400 8.130 8.160 99,566 -0.11(-1.33%)
Apr 08, 2019 8.360 8.360 8.010 8.270 226,318 -0.13(-1.55%)
Apr 05, 2019 8.640 8.700 8.350 8.400 120,900 -0.17(-1.98%)
Apr 04, 2019 8.720 8.800 8.530 8.570 101,183 -0.14(-1.61%)
Apr 03, 2019 8.660 8.880 8.650 8.710 76,861 +0.12(+1.40%)
Apr 02, 2019 8.710 8.800 8.460 8.590 90,054 -0.05(-0.58%)
Apr 01, 2019 8.430 8.730 8.410 8.640 141,860 +0.30(+3.60%)
Mar 29, 2019 8.450 8.510 8.150 8.340 176,400 -0.06(-0.71%)
Mar 28, 2019 8.410 8.480 8.180 8.400 165,996 +0.01(+0.12%)
Mar 27, 2019 8.170 8.490 8.150 8.390 202,931 +0.26(+3.20%)
Mar 26, 2019 8.390 8.410 8.020 8.130 225,755 -0.15(-1.81%)
Mar 25, 2019 8.500 8.500 7.970 8.280 178,811 -0.22(-2.59%)
Mar 22, 2019 8.730 8.730 8.230 8.500 298,200 -0.24(-2.75%)
Mar 21, 2019 9.150 9.210 8.510 8.740 280,617 -0.42(-4.59%)
Mar 20, 2019 9.370 9.370 9.000 9.160 125,865 -0.20(-2.14%)
Mar 19, 2019 9.380 9.430 9.195 9.360 189,045 +0.02(+0.21%)
Mar 18, 2019 9.410 9.410 9.220 9.340 183,166 -0.07(-0.74%)
Mar 15, 2019 9.520 9.560 9.140 9.410 353,300 -0.11(-1.16%)
Mar 14, 2019 9.470 9.560 9.240 9.520 188,241 +0.06(+0.63%)
Mar 13, 2019 9.370 9.550 9.030 9.460 255,146 +0.12(+1.28%)
Mar 12, 2019 9.430 9.450 8.950 9.340 209,199 -0.07(-0.74%)
Mar 11, 2019 9.620 9.710 9.350 9.410 174,150 -0.21(-2.18%)
Mar 08, 2019 9.550 9.720 9.290 9.620 200,900 +0.03(+0.31%)
Mar 07, 2019 9.400 9.720 9.210 9.590 206,947 +0.18(+1.91%)
Mar 06, 2019 9.540 9.750 9.200 9.410 362,021 -0.12(-1.26%)
Mar 05, 2019 9.770 9.825 9.355 9.530 155,909 -0.19(-1.95%)
Mar 04, 2019 9.880 9.932 9.500 9.720 243,888 -0.13(-1.32%)
Mar 01, 2019 10.09 10.34 9.540 9.850 162,300 -0.22(-2.18%)
Feb 28, 2019 10.06 10.26 9.800 10.07 157,478 +0.02(+0.20%)
Feb 27, 2019 10.18 10.34 9.940 10.05 94,336 -0.16(-1.57%)
Feb 26, 2019 9.700 10.60 9.580 10.21 337,854 +0.50(+5.15%)
Feb 25, 2019 10.09 10.63 9.450 9.710 318,812 -0.32(-3.19%)
Feb 22, 2019 9.780 10.10 9.700 10.03 190,700 +0.23(+2.35%)
Feb 21, 2019 9.370 9.900 9.210 9.800 268,592 +0.47(+5.04%)
Feb 20, 2019 9.630 9.800 9.310 9.330 179,722 -0.35(-3.62%)
Feb 19, 2019 9.400 9.720 9.390 9.680 266,887 +0.29(+3.09%)
Feb 15, 2019 9.550 9.720 9.220 9.390 309,000 -0.13(-1.37%)
Feb 14, 2019 9.030 9.680 9.010 9.520 404,874 +0.56(+6.25%)
Feb 13, 2019 9.150 9.190 8.805 8.960 155,093 -0.15(-1.65%)
Feb 12, 2019 8.880 9.150 8.870 9.110 222,293 +0.31(+3.52%)
Feb 11, 2019 8.810 9.210 8.710 8.800 184,515 +0.00(+0.00%)
Feb 08, 2019 8.700 8.940 8.650 8.800 209,700 +0.07(+0.80%)
Feb 07, 2019 8.650 8.980 8.550 8.730 299,889 +0.08(+0.92%)
Feb 06, 2019 8.440 8.990 8.440 8.650 421,599 +0.07(+0.82%)
Feb 05, 2019 9.460 9.908 7.870 8.580 719,909 -0.43(-4.77%)
Feb 04, 2019 8.780 9.280 8.730 9.010 201,237 +0.28(+3.21%)
Feb 01, 2019 8.370 8.750 8.280 8.730 208,200 -0.02(-0.23%)
Jan 31, 2019 9.280 9.370 8.650 8.750 107,848 -0.50(-5.41%)
Jan 30, 2019 8.900 9.360 8.850 9.250 105,891 +0.43(+4.88%)
Jan 29, 2019 9.110 9.370 8.700 8.820 153,171 -0.22(-2.43%)
Jan 28, 2019 8.790 9.240 8.670 9.040 144,144 +0.29(+3.37%)
Jan 25, 2019 8.550 8.890 8.360 8.745 162,600 +0.26(+3.12%)
Jan 24, 2019 8.510 8.680 8.250 8.480 185,783 +0.06(+0.71%)
Jan 23, 2019 8.760 8.940 8.250 8.420 173,538 -0.30(-3.44%)
Jan 22, 2019 8.730 9.100 8.650 8.720 249,776 +0.07(+0.81%)
Jan 18, 2019 8.560 8.950 8.410 8.650 144,600 +0.10(+1.17%)
Jan 17, 2019 8.270 8.600 8.220 8.550 141,921 +0.28(+3.39%)
Jan 16, 2019 8.270 8.580 8.170 8.270 140,944 +0.08(+0.98%)
Jan 15, 2019 8.040 8.390 7.950 8.190 142,493 +0.14(+1.74%)
Jan 14, 2019 7.670 8.140 7.525 8.050 186,616 +0.30(+3.87%)
Jan 11, 2019 7.630 7.930 7.600 7.750 250,100 +0.09(+1.17%)
Jan 10, 2019 7.760 7.800 7.420 7.660 213,098 -0.27(-3.40%)
Jan 09, 2019 8.020 8.260 7.680 7.930 208,470 +0.04(+0.51%)
Jan 08, 2019 7.800 8.120 7.510 7.890 216,748 +0.12(+1.54%)
Jan 07, 2019 7.250 7.880 7.170 7.770 299,694 +0.44(+6.00%)
Jan 04, 2019 7.320 7.640 7.210 7.330 263,200 +0.11(+1.52%)
Jan 03, 2019 7.630 7.630 6.900 7.220 317,969 -0.48(-6.23%)
Jan 02, 2019 7.510 8.110 7.030 7.700 260,140 -0.01(-0.13%)
Dec 31, 2018 7.090 7.760 7.020 7.710 239,400 +0.68(+9.67%)
Dec 28, 2018 6.600 7.230 6.600 7.030 230,500 +0.47(+7.16%)
Dec 27, 2018 6.640 7.050 6.360 6.560 262,232 -0.19(-2.81%)
Dec 26, 2018 6.830 7.260 6.600 6.750 252,145 -0.05(-0.74%)
Dec 24, 2018 6.710 7.120 6.670 6.800 176,100 -0.06(-0.87%)
Dec 21, 2018 7.340 7.790 6.840 6.860 370,900 -0.46(-6.28%)
Dec 20, 2018 7.900 8.000 6.790 7.320 506,910 -0.58(-7.34%)
Dec 19, 2018 9.090 9.250 7.750 7.900 505,686 -1.24(-13.57%)
Dec 18, 2018 9.970 10.00 8.660 9.140 467,221 -0.81(-8.14%)
Dec 17, 2018 10.05 10.73 9.680 9.950 181,038 -0.15(-1.49%)
Dec 14, 2018 10.11 10.60 9.950 10.10 119,900 -0.13(-1.27%)
Dec 13, 2018 11.88 11.90 10.00 10.23 251,036 -1.65(-13.89%)
Dec 12, 2018 11.61 12.06 11.37 11.88 227,296 +0.37(+3.21%)
Dec 11, 2018 11.83 12.05 11.42 11.51 52,092 -0.19(-1.62%)
Dec 10, 2018 11.85 12.04 11.35 11.70 105,920 -0.19(-1.60%)
Dec 07, 2018 11.69 12.28 11.58 11.89 151,700 +0.20(+1.71%)
Dec 06, 2018 10.53 11.84 10.42 11.69 191,476 +1.06(+9.97%)
Dec 04, 2018 12.84 12.95 10.38 10.63 483,700 -1.37(-11.42%)
Dec 03, 2018 12.28 12.28 11.85 12.00 320,265 -0.08(-0.66%)
Nov 30, 2018 11.83 12.21 11.63 12.08 240,200 +0.25(+2.11%)
Nov 29, 2018 12.43 13.18 11.57 11.83 182,449 -0.63(-5.06%)
Nov 28, 2018 13.04 13.59 12.38 12.46 153,437 -0.37(-2.88%)
Nov 27, 2018 13.40 13.78 12.66 12.83 79,393 -0.58(-4.33%)
Nov 26, 2018 14.00 14.33 13.33 13.41 125,859 -0.53(-3.80%)
Nov 23, 2018 13.54 13.95 13.04 13.94 33,200 +0.29(+2.12%)
Nov 21, 2018 13.65 13.65 13.65 0 +0.48(+3.64%)
Nov 20, 2018 12.95 13.55 12.75 13.17 207,427 +0.16(+1.23%)
Nov 19, 2018 14.56 14.56 12.10 13.01 565,906 -1.55(-10.65%)
Nov 16, 2018 15.03 15.22 14.45 14.56 91,200 -0.58(-3.83%)
Nov 15, 2018 14.64 15.27 14.64 15.14 121,454 +0.36(+2.44%)
Nov 14, 2018 14.65 14.90 14.52 14.78 125,258 +0.23(+1.58%)
Nov 13, 2018 14.44 15.08 14.30 14.55 138,429 +0.22(+1.54%)
Nov 12, 2018 14.53 14.70 14.15 14.33 119,053 -0.13(-0.90%)
Nov 09, 2018 15.00 15.37 14.20 14.46 148,800 -0.66(-4.37%)
Nov 08, 2018 14.10 15.95 14.10 15.12 444,450 +1.01(+7.16%)
Nov 07, 2018 13.85 14.25 13.80 14.11 65,136 +0.38(+2.77%)
Nov 06, 2018 13.79 14.01 13.61 13.73 50,045 -0.17(-1.22%)
Nov 05, 2018 13.63 14.05 13.63 13.90 144,443 +0.27(+1.98%)
Nov 02, 2018 14.16 14.35 13.55 13.63 82,100 -0.49(-3.47%)
Nov 01, 2018 14.47 14.50 14.05 14.12 99,761 -0.33(-2.28%)
Oct 31, 2018 13.74 14.47 13.74 14.45 206,617 +0.86(+6.33%)
Oct 30, 2018 12.92 13.75 12.92 13.59 123,162 +0.60(+4.62%)
Oct 29, 2018 13.60 13.82 12.91 12.99 79,835 -0.48(-3.56%)
Oct 26, 2018 13.67 13.78 13.38 13.47 91,700 -0.32(-2.32%)
Oct 25, 2018 13.52 13.89 13.24 13.79 104,428 +0.16(+1.17%)
Oct 24, 2018 13.62 13.76 13.36 13.63 78,426 -0.02(-0.15%)
Oct 23, 2018 13.89 14.04 13.30 13.65 73,731 -0.41(-2.92%)
Oct 22, 2018 13.91 14.22 13.90 14.06 175,803 +0.20(+1.44%)
Oct 19, 2018 13.61 13.93 13.61 13.86 97,400 +0.26(+1.91%)
Oct 18, 2018 14.09 14.15 13.47 13.60 101,312 -0.59(-4.16%)
Oct 17, 2018 14.04 14.25 13.29 14.19 90,402 +0.11(+0.78%)
Oct 16, 2018 13.68 14.15 13.03 14.08 94,182 +0.43(+3.15%)
Oct 15, 2018 13.36 13.65 13.00 13.65 83,128 +0.26(+1.94%)
Oct 12, 2018 12.77 13.45 12.62 13.39 113,300 +0.77(+6.10%)
Oct 11, 2018 13.10 13.25 12.39 12.62 147,360 -0.63(-4.75%)
Oct 10, 2018 13.06 13.56 12.60 13.25 133,984 +0.18(+1.38%)
Oct 09, 2018 13.21 13.45 12.74 13.07 103,056 -0.14(-1.06%)
Oct 08, 2018 12.98 13.30 12.65 13.21 267,470 +0.22(+1.69%)
Oct 05, 2018 13.31 13.31 12.95 12.99 106,900 -0.34(-2.55%)
Oct 04, 2018 13.79 13.91 13.28 13.33 78,404 -0.57(-4.10%)
Oct 03, 2018 13.70 13.97 13.09 13.90 112,217 +0.24(+1.76%)
Oct 02, 2018 13.18 13.87 12.81 13.66 158,243 +0.45(+3.41%)
Oct 01, 2018 13.90 14.15 12.98 13.21 210,094 -0.65(-4.69%)
Sep 28, 2018 13.33 13.97 13.30 13.86 127,700 +0.50(+3.74%)
Sep 27, 2018 13.59 13.72 13.18 13.36 135,306 -0.25(-1.84%)
Sep 26, 2018 12.52 13.67 12.20 13.61 390,427 +1.04(+8.27%)
Sep 25, 2018 13.30 13.39 12.55 12.57 278,702 -0.83(-6.19%)
Sep 24, 2018 13.72 13.72 13.20 13.40 246,511 -0.41(-2.97%)
Sep 21, 2018 13.45 13.94 13.45 13.81 1,436,700 +0.25(+1.84%)
Sep 20, 2018 14.26 15.14 13.00 13.56 369,792 -0.89(-6.16%)
Sep 19, 2018 14.94 15.16 14.44 14.45 153,458 -0.44(-2.96%)
Sep 18, 2018 14.75 15.30 14.75 14.89 227,940 +0.05(+0.34%)
Sep 17, 2018 15.55 15.69 14.71 14.84 177,878 -0.76(-4.87%)
Sep 14, 2018 15.25 15.90 14.93 15.60 334,900 +0.29(+1.89%)
Sep 13, 2018 14.42 15.34 14.05 15.31 428,611 +0.66(+4.51%)
Sep 12, 2018 15.04 15.39 14.50 14.65 326,684 -0.64(-4.19%)
Sep 11, 2018 15.63 15.95 15.04 15.29 308,913 -0.36(-2.30%)
Sep 10, 2018 15.84 16.00 15.41 15.65 222,072 -0.20(-1.26%)
Sep 07, 2018 15.62 16.05 15.00 15.85 291,900 +0.20(+1.28%)
Sep 06, 2018 15.91 16.12 14.01 15.65 401,182 -0.20(-1.26%)
Sep 05, 2018 16.29 16.41 15.20 15.85 724,676 +0.03(+0.19%)
Sep 04, 2018 14.08 16.24 14.00 15.82 777,452 +2.03(+14.72%)
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.