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 29, 2021 6.660 6.790 6.410 6.530 754,500 -0.09(-1.36%)
Jan 28, 2021 6.550 6.900 6.310 6.620 870,077 +0.28(+4.42%)
Jan 27, 2021 6.420 6.600 6.210 6.340 646,347 -0.19(-2.91%)
Jan 26, 2021 6.550 6.690 6.430 6.530 478,595 +0.05(+0.77%)
Jan 25, 2021 6.560 6.570 6.315 6.480 441,275 -0.13(-1.97%)
Jan 22, 2021 6.590 6.620 6.410 6.610 505,100 -0.07(-1.05%)
Jan 21, 2021 6.830 6.930 6.530 6.680 446,745 -0.22(-3.19%)
Jan 20, 2021 6.850 7.050 6.750 6.900 451,634 +0.08(+1.17%)
Jan 19, 2021 6.720 6.880 6.580 6.820 602,421 +0.28(+4.28%)
Jan 15, 2021 6.730 6.740 6.370 6.540 616,000 -0.25(-3.68%)
Jan 14, 2021 6.610 7.090 6.600 6.790 801,128 +0.25(+3.82%)
Jan 13, 2021 6.440 6.570 6.270 6.540 554,380 +0.07(+1.08%)
Jan 12, 2021 6.510 6.600 6.360 6.470 532,233 +0.05(+0.78%)
Jan 11, 2021 6.400 6.550 6.350 6.420 456,058 -0.13(-1.98%)
Jan 08, 2021 6.650 6.782 6.420 6.550 614,400 -0.07(-1.06%)
Jan 07, 2021 6.840 6.940 6.610 6.620 625,107 -0.11(-1.63%)
Jan 06, 2021 6.490 6.890 6.480 6.730 952,296 +0.33(+5.16%)
Jan 05, 2021 6.300 6.570 6.300 6.400 749,247 +0.08(+1.27%)
Jan 04, 2021 6.780 6.820 6.020 6.320 1,178,965 -0.37(-5.53%)
Dec 31, 2020 6.690 6.690 6.690 624,012 +0.29(+4.53%)
Dec 30, 2020 6.180 6.420 6.130 6.400 624,012 +0.22(+3.56%)
Dec 29, 2020 6.290 6.500 6.150 6.180 605,720 -0.05(-0.80%)
Dec 28, 2020 6.450 6.550 6.220 6.230 598,035 -0.06(-0.95%)
Dec 24, 2020 6.490 6.590 6.230 6.290 442,500 -0.11(-1.72%)
Dec 23, 2020 6.250 6.630 6.250 6.400 610,176 +0.20(+3.23%)
Dec 22, 2020 6.500 6.560 6.190 6.200 720,844 -0.27(-4.17%)
Dec 21, 2020 6.350 6.550 6.230 6.470 835,863 -0.10(-1.45%)
Dec 18, 2020 6.830 6.834 6.550 6.565 740,600 -0.27(-4.02%)
Dec 17, 2020 6.820 6.940 6.595 6.840 860,697 -0.02(-0.29%)
Dec 16, 2020 6.900 7.010 6.820 6.860 593,618 -0.11(-1.58%)
Dec 15, 2020 6.910 7.070 6.670 6.970 810,248 +0.22(+3.26%)
Dec 14, 2020 7.250 7.250 6.640 6.750 1,072,128 -0.33(-4.66%)
Dec 11, 2020 7.330 7.400 6.920 7.080 1,157,100 -0.28(-3.80%)
Dec 10, 2020 7.000 7.430 6.980 7.360 1,543,154 +0.13(+1.80%)
Dec 09, 2020 7.550 7.850 7.050 7.230 1,874,249 -0.40(-5.24%)
Dec 08, 2020 7.620 7.720 7.220 7.630 1,594,830 -0.08(-1.04%)
Dec 07, 2020 7.860 7.950 7.610 7.710 1,193,345 -0.02(-0.26%)
Dec 04, 2020 7.740 7.990 7.560 7.730 1,629,300 +0.10(+1.31%)
Dec 03, 2020 7.530 7.770 7.330 7.630 1,939,656 +0.47(+6.56%)
Dec 02, 2020 6.820 7.160 6.550 7.160 1,443,357 +0.44(+6.55%)
Dec 01, 2020 6.700 7.090 6.590 6.720 2,395,341 +0.34(+5.33%)
Nov 30, 2020 6.860 6.940 6.220 6.380 1,258,787 -0.30(-4.49%)
Nov 27, 2020 6.510 6.750 6.270 6.680 1,267,500 +0.44(+7.05%)
Nov 25, 2020 6.850 7.000 6.070 6.240 1,982,700 +0.09(+1.46%)
Nov 24, 2020 5.840 6.270 5.800 6.150 2,046,065 +0.67(+12.23%)
Nov 23, 2020 5.110 5.510 4.990 5.480 1,506,453 +0.50(+10.04%)
Nov 20, 2020 4.950 5.020 4.920 4.980 495,300 -0.03(-0.60%)
Nov 19, 2020 4.950 5.054 4.930 5.010 488,189 +0.09(+1.83%)
Nov 18, 2020 5.140 5.290 4.860 4.920 1,129,636 -0.11(-2.19%)
Nov 17, 2020 4.680 5.290 4.670 5.030 965,364 +0.29(+6.12%)
Nov 16, 2020 4.530 5.100 4.460 4.740 2,287,554 +0.41(+9.47%)
Nov 13, 2020 4.010 4.400 4.010 4.330 1,008,000 +0.33(+8.25%)
Nov 12, 2020 4.000 4.250 3.950 4.000 1,250,241 -0.06(-1.48%)
Nov 11, 2020 4.260 4.350 3.940 4.060 1,449,797 -0.24(-5.58%)
Nov 10, 2020 3.750 4.540 3.730 4.300 2,658,681 +0.52(+13.76%)
Nov 09, 2020 3.820 4.100 3.600 3.780 2,027,365 +0.36(+10.53%)
Nov 06, 2020 3.380 3.440 3.250 3.420 256,300 +0.06(+1.79%)
Nov 05, 2020 3.330 3.420 3.310 3.360 248,031 +0.06(+1.82%)
Nov 04, 2020 3.400 3.460 3.290 3.300 206,991 -0.15(-4.35%)
Nov 03, 2020 3.310 3.460 3.250 3.450 447,127 +0.20(+6.15%)
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.