Skip to main content

Mesa Air Group Inc (NQ: MESA )

0.8796 +0.0065 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 4.210 4.350 3.970 4.150 563,300 -0.40(-8.79%)
Apr 30, 2020 3.810 4.640 3.750 4.550 1,163,517 +0.45(+10.98%)
Apr 29, 2020 3.800 4.650 3.800 4.100 1,652,364 +0.47(+12.95%)
Apr 28, 2020 3.130 3.700 3.120 3.630 1,172,295 +0.56(+18.24%)
Apr 27, 2020 2.930 3.130 2.780 3.070 627,543 +0.21(+7.34%)
Apr 24, 2020 3.080 3.100 2.770 2.860 763,800 -0.14(-4.67%)
Apr 23, 2020 2.950 3.210 2.930 3.000 505,097 +0.07(+2.39%)
Apr 22, 2020 3.270 3.320 2.790 2.930 968,315 -0.28(-8.72%)
Apr 21, 2020 3.000 3.270 2.950 3.210 472,160 +0.17(+5.59%)
Apr 20, 2020 3.300 3.420 2.870 3.040 803,277 -0.25(-7.60%)
Apr 17, 2020 3.780 3.800 3.250 3.290 1,056,400 -0.14(-4.08%)
Apr 16, 2020 3.950 3.960 3.400 3.430 1,001,853 -0.65(-15.93%)
Apr 15, 2020 3.940 4.380 3.750 4.080 1,108,978 -0.08(-1.81%)
Apr 14, 2020 4.070 4.400 3.870 4.155 983,710 +0.30(+7.64%)
Apr 13, 2020 4.060 4.180 3.290 3.860 723,459 -0.12(-3.02%)
Apr 09, 2020 3.450 4.100 3.380 3.980 1,130,000 +0.73(+22.46%)
Apr 08, 2020 2.850 3.250 2.760 3.250 807,129 +0.51(+18.61%)
Apr 07, 2020 3.100 3.840 2.650 2.740 1,565,483 +0.22(+8.73%)
Apr 06, 2020 2.260 2.530 2.100 2.520 1,978,697 +0.39(+18.31%)
Apr 03, 2020 2.500 2.550 2.050 2.130 1,148,500 -0.39(-15.48%)
Apr 02, 2020 3.010 3.110 2.500 2.520 951,387 -0.51(-16.83%)
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.