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

Mesa Air Group Inc (NQ: MESA )

0.9284 +0.0290 (+3.22%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 14, 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, 2024 0.9300 0.9700 0.9009 0.9114 402,817 -0.02(-2.00%)
Jan 30, 2024 0.9700 1.010 0.9300 0.9300 550,133 -0.07(-6.75%)
Jan 29, 2024 1.000 1.000 0.9500 0.9973 367,851 +0.01(+0.75%)
Jan 26, 2024 1.060 1.090 0.9619 0.9899 1,256,128 -0.08(-7.49%)
Jan 25, 2024 1.140 1.149 1.010 1.070 900,773 -0.04(-3.60%)
Jan 24, 2024 1.150 1.150 1.040 1.110 1,126,929 -0.04(-3.48%)
Jan 23, 2024 1.160 1.270 1.040 1.150 2,859,481 -0.01(-0.86%)
Jan 22, 2024 0.9500 1.190 0.9107 1.160 5,549,984 +0.20(+20.83%)
Jan 19, 2024 1.120 1.250 0.8800 0.9600 62,525,736 +0.32(+49.98%)
Jan 18, 2024 0.6500 0.6736 0.6201 0.6401 5,843,284 +0.02(+3.24%)
Jan 17, 2024 0.7311 0.7311 0.5523 0.6200 702,394 -0.12(-16.34%)
Jan 16, 2024 0.8700 0.8826 0.7200 0.7411 703,209 -0.13(-15.37%)
Jan 12, 2024 0.8650 0.9000 0.8327 0.8757 221,980 +0.00(+0.30%)
Jan 11, 2024 0.8400 0.9200 0.8311 0.8731 437,953 +0.02(+2.73%)
Jan 10, 2024 0.9710 0.9710 0.8011 0.8499 672,199 -0.14(-13.72%)
Jan 09, 2024 0.9700 1.060 0.9700 0.9850 195,926 -0.02(-1.50%)
Jan 08, 2024 0.9600 1.060 0.9600 1.000 283,241 +0.04(+4.17%)
Jan 05, 2024 0.9000 0.9897 0.9000 0.9600 490,319 +0.07(+7.67%)
Jan 04, 2024 0.9000 0.9400 0.8728 0.8916 245,085 +0.00(+0.18%)
Jan 03, 2024 1.000 1.000 0.8700 0.8900 447,419 -0.09(-9.18%)
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.