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

Mesa Air Group Inc (NQ: MESA )

0.9199 -0.0086 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 0.5650 0.5650 0.4817 0.4839 1,115,770 -0.07(-12.18%)
Oct 30, 2023 0.5600 0.5650 0.5401 0.5510 248,469 +0.00(+0.18%)
Oct 27, 2023 0.5710 0.5710 0.5400 0.5500 235,400 -0.01(-1.79%)
Oct 26, 2023 0.6100 0.6100 0.5527 0.5600 383,311 -0.04(-6.35%)
Oct 25, 2023 0.6400 0.6400 0.5665 0.5980 215,884 -0.02(-3.86%)
Oct 24, 2023 0.6800 0.6950 0.6100 0.6220 376,322 -0.03(-4.60%)
Oct 23, 2023 0.6900 0.7000 0.6520 0.6520 251,791 -0.03(-4.47%)
Oct 20, 2023 0.7322 0.7322 0.6801 0.6825 287,244 -0.05(-7.04%)
Oct 19, 2023 0.7700 0.7703 0.7200 0.7342 404,723 -0.05(-6.27%)
Oct 18, 2023 0.8000 0.8145 0.7706 0.7833 131,008 -0.01(-1.22%)
Oct 17, 2023 0.7870 0.8289 0.7870 0.7930 250,122 +0.01(+0.76%)
Oct 16, 2023 0.8200 0.8140 0.7720 0.7870 315,770 -0.03(-3.27%)
Oct 13, 2023 0.8488 0.8600 0.8087 0.8136 151,267 -0.03(-4.10%)
Oct 12, 2023 0.8927 0.8927 0.8200 0.8484 134,056 -0.02(-2.52%)
Oct 11, 2023 0.8900 0.9100 0.8500 0.8703 154,901 +0.00(+0.05%)
Oct 10, 2023 0.8300 0.8715 0.8201 0.8699 208,074 +0.05(+5.96%)
Oct 09, 2023 0.9000 0.9000 0.8100 0.8210 313,895 -0.03(-3.13%)
Oct 06, 2023 0.8400 0.8650 0.8300 0.8475 121,668 +0.01(+0.89%)
Oct 05, 2023 0.8600 0.8821 0.8400 0.8400 170,548 -0.05(-5.22%)
Oct 04, 2023 0.8800 0.8940 0.8303 0.8863 191,724 +0.04(+5.01%)
Oct 03, 2023 0.8700 0.8856 0.8300 0.8440 278,654 -0.02(-2.20%)
Oct 02, 2023 0.9000 0.9450 0.8500 0.8630 463,841 +0.00(+0.47%)
Sep 29, 2023 0.9125 0.9180 0.8590 0.8590 354,441 -0.04(-4.86%)
Sep 28, 2023 0.8900 0.9144 0.8500 0.9029 566,076 +0.05(+5.59%)
Sep 27, 2023 0.8858 0.9050 0.8550 0.8551 319,429 -0.04(-3.99%)
Sep 26, 2023 0.8900 0.9199 0.8400 0.8906 505,277 +0.01(+1.08%)
Sep 25, 2023 0.9900 0.9366 0.8701 0.8811 618,779 -0.09(-9.40%)
Sep 22, 2023 1.100 1.108 0.9600 0.9725 900,896 -0.10(-9.11%)
Sep 21, 2023 1.150 1.150 1.030 1.070 833,368 -0.06(-5.31%)
Sep 20, 2023 1.190 1.205 1.130 1.130 224,813 -0.06(-5.04%)
Sep 19, 2023 1.170 1.190 1.120 1.190 193,912 +0.03(+3.03%)
Sep 18, 2023 1.250 1.260 1.150 1.155 349,771 -0.07(-6.10%)
Sep 15, 2023 1.270 1.300 1.220 1.230 256,441 -0.06(-4.65%)
Sep 14, 2023 1.210 1.290 1.210 1.290 184,985 +0.09(+7.50%)
Sep 13, 2023 1.250 1.270 1.200 1.200 230,016 -0.05(-4.00%)
Sep 12, 2023 1.260 1.290 1.220 1.250 206,520 +0.01(+0.81%)
Sep 11, 2023 1.260 1.270 1.220 1.240 272,115 -0.02(-1.59%)
Sep 08, 2023 1.280 1.325 1.240 1.260 131,307 -0.03(-2.33%)
Sep 07, 2023 1.320 1.320 1.250 1.290 292,675 -0.02(-1.53%)
Sep 06, 2023 1.340 1.390 1.290 1.310 158,281 -0.03(-2.24%)
Sep 05, 2023 1.390 1.390 1.320 1.340 290,108 -0.06(-4.29%)
Sep 01, 2023 1.390 1.430 1.390 1.400 105,441 +0.03(+2.19%)
Aug 31, 2023 1.450 1.450 1.370 1.370 118,228 -0.04(-2.84%)
Aug 30, 2023 1.490 1.490 1.400 1.410 225,347 -0.06(-4.08%)
Aug 29, 2023 1.460 1.540 1.453 1.470 144,702 -0.03(-2.00%)
Aug 28, 2023 1.470 1.520 1.470 1.500 96,852 +0.03(+2.04%)
Aug 25, 2023 1.440 1.470 1.400 1.470 214,317 +0.03(+2.08%)
Aug 24, 2023 1.520 1.560 1.430 1.440 242,485 -0.09(-5.88%)
Aug 23, 2023 1.500 1.555 1.500 1.530 115,886 +0.01(+0.66%)
Aug 22, 2023 1.560 1.590 1.510 1.520 177,160 -0.03(-1.94%)
Aug 21, 2023 1.550 1.580 1.515 1.550 235,706 -0.03(-1.90%)
Aug 18, 2023 1.650 1.651 1.550 1.580 257,837 -0.05(-3.07%)
Aug 17, 2023 1.750 1.802 1.620 1.630 230,502 -0.12(-6.59%)
Aug 16, 2023 1.700 1.795 1.690 1.745 210,377 +0.04(+2.05%)
Aug 15, 2023 1.760 1.770 1.660 1.710 240,054 -0.08(-4.47%)
Aug 14, 2023 1.740 1.830 1.710 1.790 293,489 +0.01(+0.56%)
Aug 11, 2023 1.790 1.830 1.670 1.780 427,579 -0.01(-0.56%)
Aug 10, 2023 1.740 1.880 1.280 1.790 2,139,787 -0.14(-7.25%)
Aug 09, 2023 2.010 2.070 1.930 1.930 304,857 -0.09(-4.46%)
Aug 08, 2023 1.950 2.030 1.930 2.020 221,129 +0.03(+1.51%)
Aug 07, 2023 2.000 2.060 1.965 1.990 146,598 -0.01(-0.50%)
Aug 04, 2023 2.100 2.100 1.985 2.000 199,213 -0.06(-2.91%)
Aug 03, 2023 2.170 2.190 2.060 2.060 206,878 -0.14(-6.36%)
Aug 02, 2023 2.170 2.220 2.140 2.200 170,586 -0.01(-0.45%)
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.