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 +0.0449 (+4.99%)
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 (%)
Jul 31, 2020 3.160 3.190 3.020 3.100 658,700 -0.08(-2.52%)
Jul 30, 2020 3.150 3.220 3.110 3.180 407,323 -0.02(-0.63%)
Jul 29, 2020 3.260 3.270 3.140 3.200 457,974 -0.03(-0.93%)
Jul 28, 2020 3.250 3.290 3.170 3.230 419,483 +0.01(+0.31%)
Jul 27, 2020 3.350 3.420 3.130 3.220 693,603 -0.14(-4.17%)
Jul 24, 2020 3.350 3.400 3.300 3.360 261,900 -0.04(-1.18%)
Jul 23, 2020 3.340 3.470 3.230 3.400 729,356 +0.11(+3.34%)
Jul 22, 2020 3.300 3.430 3.250 3.290 481,971 +0.00(+0.00%)
Jul 21, 2020 3.380 3.430 3.270 3.290 760,442 -0.06(-1.79%)
Jul 20, 2020 3.450 3.480 3.260 3.350 677,003 -0.12(-3.46%)
Jul 17, 2020 3.540 3.600 3.410 3.470 592,300 -0.09(-2.53%)
Jul 16, 2020 3.390 3.600 3.370 3.560 1,142,366 +0.20(+5.95%)
Jul 15, 2020 3.540 3.580 3.310 3.360 1,522,975 +0.03(+0.90%)
Jul 14, 2020 3.480 3.500 3.230 3.330 1,032,713 -0.18(-5.13%)
Jul 13, 2020 3.530 3.740 3.330 3.510 2,314,454 +0.30(+9.35%)
Jul 10, 2020 3.060 3.260 3.010 3.210 408,600 +0.14(+4.56%)
Jul 09, 2020 3.200 3.200 2.980 3.070 638,396 -0.15(-4.66%)
Jul 08, 2020 3.200 3.290 3.090 3.220 950,183 -0.01(-0.31%)
Jul 07, 2020 3.330 3.330 3.200 3.230 634,853 -0.13(-3.87%)
Jul 06, 2020 3.420 3.440 3.210 3.360 656,653 +0.06(+1.82%)
Jul 02, 2020 3.470 3.520 3.260 3.300 614,100 -0.03(-0.90%)
Jul 01, 2020 3.460 3.670 3.270 3.330 846,325 -0.11(-3.20%)
Jun 30, 2020 3.450 3.530 3.360 3.440 542,111 -0.05(-1.43%)
Jun 29, 2020 3.440 3.550 3.230 3.490 994,293 +0.08(+2.35%)
Jun 26, 2020 3.370 3.410 3.230 3.410 1,182,900 -0.02(-0.58%)
Jun 25, 2020 3.340 3.440 3.160 3.430 782,625 +0.10(+3.00%)
Jun 24, 2020 3.450 3.470 3.310 3.330 881,684 -0.21(-5.93%)
Jun 23, 2020 3.600 3.640 3.410 3.540 604,872 +0.02(+0.57%)
Jun 22, 2020 3.500 3.530 3.340 3.520 884,734 -0.06(-1.68%)
Jun 19, 2020 3.800 3.820 3.420 3.580 1,055,600 -0.11(-2.98%)
Jun 18, 2020 3.630 3.890 3.580 3.690 593,116 -0.05(-1.34%)
Jun 17, 2020 3.700 3.840 3.500 3.740 1,030,345 -0.04(-1.06%)
Jun 16, 2020 3.930 3.970 3.550 3.780 1,350,706 +0.18(+5.00%)
Jun 15, 2020 3.320 3.740 3.280 3.600 1,315,477 +0.02(+0.42%)
Jun 12, 2020 3.610 3.670 3.140 3.585 4,295,700 +0.50(+16.02%)
Jun 11, 2020 3.400 3.810 3.080 3.090 2,424,331 -0.73(-19.11%)
Jun 10, 2020 4.300 4.300 3.700 3.820 2,414,224 -0.61(-13.77%)
Jun 09, 2020 4.700 4.750 4.310 4.430 1,858,275 -0.36(-7.52%)
Jun 08, 2020 5.000 5.070 4.570 4.790 4,062,764 +0.48(+11.14%)
Jun 05, 2020 4.520 5.210 4.260 4.310 4,051,000 +0.42(+10.80%)
Jun 04, 2020 3.990 4.500 3.890 3.890 3,788,695 +0.27(+7.46%)
Jun 03, 2020 3.470 4.000 3.460 3.620 1,670,146 +0.24(+7.10%)
Jun 02, 2020 3.420 3.660 3.330 3.380 1,359,240 +0.03(+0.90%)
Jun 01, 2020 3.260 3.500 3.230 3.350 1,042,404 +0.10(+3.08%)
May 29, 2020 3.400 3.410 3.130 3.250 971,400 -0.16(-4.69%)
May 28, 2020 3.690 3.750 3.400 3.410 1,365,621 -0.28(-7.59%)
May 27, 2020 4.100 4.230 3.610 3.690 2,238,626 -0.05(-1.34%)
May 26, 2020 3.660 4.000 3.620 3.740 933,457 +0.24(+6.86%)
May 22, 2020 3.640 3.720 3.400 3.500 615,300 -0.07(-1.96%)
May 21, 2020 3.600 3.790 3.540 3.570 937,885 +0.00(+0.00%)
May 20, 2020 3.240 3.670 3.210 3.570 1,251,390 +0.42(+13.33%)
May 19, 2020 3.200 3.330 3.000 3.150 1,074,347 -0.05(-1.56%)
May 18, 2020 3.410 3.640 3.150 3.200 1,847,960 +0.07(+2.24%)
May 15, 2020 3.270 3.314 3.000 3.130 1,612,900 -0.20(-6.01%)
May 14, 2020 3.530 3.640 3.250 3.330 689,134 -0.30(-8.26%)
May 13, 2020 3.740 3.890 3.500 3.630 503,406 -0.11(-2.94%)
May 12, 2020 4.070 4.440 3.740 3.740 742,504 -0.32(-7.88%)
May 11, 2020 3.800 4.190 3.610 4.060 878,293 +0.05(+1.25%)
May 08, 2020 3.810 4.150 3.800 4.010 589,000 +0.32(+8.67%)
May 07, 2020 3.630 3.860 3.520 3.690 480,550 +0.14(+3.94%)
May 06, 2020 3.870 3.970 3.500 3.550 631,720 -0.32(-8.27%)
May 05, 2020 4.200 4.230 3.850 3.870 377,391 -0.12(-3.01%)
May 04, 2020 4.000 4.180 3.620 3.990 564,237 -0.16(-3.86%)
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.