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 (%)
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%)
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.