Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Air Group Inc (NQ: MESA )

0.8994 -0.0206 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2022 1.210 1.295 1.180 1.250 430,883 +0.03(+2.46%)
Nov 29, 2022 1.260 1.260 1.200 1.220 251,611 -0.01(-0.81%)
Nov 28, 2022 1.260 1.310 1.220 1.230 307,868 -0.04(-3.15%)
Nov 25, 2022 1.250 1.320 1.250 1.270 96,105 +0.00(+0.00%)
Nov 23, 2022 1.290 1.290 1.250 1.270 186,619 +0.02(+1.60%)
Nov 22, 2022 1.290 1.300 1.220 1.250 529,860 -0.05(-3.85%)
Nov 21, 2022 1.300 1.315 1.290 1.300 136,552 -0.01(-0.76%)
Nov 18, 2022 1.350 1.370 1.300 1.310 138,055 -0.01(-0.76%)
Nov 17, 2022 1.360 1.370 1.300 1.320 286,470 -0.07(-5.04%)
Nov 16, 2022 1.510 1.510 1.370 1.390 163,007 -0.10(-6.71%)
Nov 15, 2022 1.470 1.540 1.470 1.490 200,749 +0.04(+2.76%)
Nov 14, 2022 1.520 1.520 1.410 1.450 212,619 -0.07(-4.61%)
Nov 11, 2022 1.370 1.540 1.370 1.520 230,654 +0.14(+10.14%)
Nov 10, 2022 1.360 1.410 1.355 1.380 299,183 +0.07(+5.34%)
Nov 09, 2022 1.380 1.380 1.300 1.310 236,390 -0.03(-2.24%)
Nov 08, 2022 1.340 1.390 1.340 1.340 163,077 +0.01(+0.75%)
Nov 07, 2022 1.390 1.399 1.330 1.330 144,865 -0.03(-2.21%)
Nov 04, 2022 1.400 1.402 1.325 1.360 176,911 -0.01(-0.73%)
Nov 03, 2022 1.410 1.410 1.360 1.370 146,189 +0.00(+0.00%)
Nov 02, 2022 1.470 1.470 1.370 1.370 192,145 -0.11(-7.43%)
Nov 01, 2022 1.540 1.540 1.455 1.480 136,224 +0.00(+0.00%)
Oct 31, 2022 1.440 1.490 1.430 1.480 120,425 +0.03(+2.07%)
Oct 28, 2022 1.480 1.500 1.410 1.450 198,455 -0.04(-2.68%)
Oct 27, 2022 1.420 1.650 1.410 1.490 337,225 +0.09(+6.43%)
Oct 26, 2022 1.400 1.470 1.370 1.400 233,349 -0.02(-1.41%)
Oct 25, 2022 1.320 1.440 1.310 1.420 327,704 +0.08(+5.97%)
Oct 24, 2022 1.330 1.350 1.280 1.340 270,062 +0.01(+0.75%)
Oct 21, 2022 1.330 1.390 1.310 1.330 366,688 -0.02(-1.48%)
Oct 20, 2022 1.280 1.360 1.250 1.350 473,287 +0.06(+4.65%)
Oct 19, 2022 1.360 1.389 1.290 1.290 398,416 -0.10(-7.19%)
Oct 18, 2022 1.400 1.450 1.370 1.390 477,801 +0.02(+1.46%)
Oct 17, 2022 1.380 1.410 1.350 1.370 390,073 +0.02(+1.48%)
Oct 14, 2022 1.480 1.480 1.340 1.350 285,262 -0.07(-4.93%)
Oct 13, 2022 1.330 1.470 1.300 1.420 594,561 -0.01(-0.70%)
Oct 12, 2022 1.460 1.500 1.400 1.430 782,514 -0.03(-1.72%)
Oct 11, 2022 1.560 1.560 1.440 1.455 509,135 -0.07(-4.59%)
Oct 10, 2022 1.570 1.580 1.490 1.525 584,671 -0.05(-2.87%)
Oct 07, 2022 1.700 1.702 1.560 1.570 669,214 -0.16(-9.25%)
Oct 06, 2022 1.730 1.765 1.695 1.730 315,557 +0.01(+0.58%)
Oct 05, 2022 1.770 2.080 1.690 1.720 2,109,478 -0.10(-5.49%)
Oct 04, 2022 1.730 1.830 1.700 1.820 789,256 +0.17(+10.30%)
Oct 03, 2022 1.650 1.690 1.580 1.650 445,963 +0.00(+0.00%)
Sep 30, 2022 1.690 1.740 1.630 1.650 292,488 -0.05(-2.94%)
Sep 29, 2022 1.760 1.760 1.600 1.700 623,274 -0.08(-4.49%)
Sep 28, 2022 1.710 1.810 1.710 1.780 347,923 +0.06(+3.49%)
Sep 27, 2022 1.710 1.800 1.670 1.720 483,980 +0.06(+3.61%)
Sep 26, 2022 1.790 1.825 1.650 1.660 499,841 -0.14(-7.78%)
Sep 23, 2022 1.880 1.880 1.780 1.800 382,680 -0.12(-6.25%)
Sep 22, 2022 1.950 1.972 1.880 1.920 328,272 -0.01(-0.52%)
Sep 21, 2022 2.010 2.025 1.930 1.930 508,649 -0.08(-3.98%)
Sep 20, 2022 2.100 2.140 2.000 2.010 355,122 -0.13(-6.07%)
Sep 19, 2022 2.030 2.170 2.030 2.140 216,880 +0.07(+3.38%)
Sep 16, 2022 2.150 2.150 2.045 2.070 445,652 -0.09(-4.17%)
Sep 15, 2022 2.200 2.260 2.145 2.160 383,096 -0.10(-4.42%)
Sep 14, 2022 2.270 2.270 2.130 2.260 439,101 +0.02(+0.89%)
Sep 13, 2022 2.400 2.400 2.235 2.240 289,211 -0.14(-5.88%)
Sep 12, 2022 2.360 2.450 2.330 2.380 187,896 +0.04(+1.71%)
Sep 09, 2022 2.330 2.450 2.305 2.340 343,531 +0.01(+0.43%)
Sep 08, 2022 2.290 2.445 2.290 2.330 255,110 -0.11(-4.51%)
Sep 07, 2022 2.250 2.460 2.230 2.440 301,644 +0.19(+8.44%)
Sep 06, 2022 2.280 2.290 2.180 2.250 207,302 -0.03(-1.32%)
Sep 02, 2022 2.370 2.370 2.240 2.280 222,757 -0.04(-1.72%)
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.