Indicators

Mesa Air Group Inc (NQ: MESA )

0.9216 -0.0233 (-2.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.