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

Mesa Air Group Inc (NQ: MESA )

1.170 -0.010 (-0.85%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 23, 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, 2021 7.040 7.110 6.820 7.060 782,182 -0.10(-1.40%)
Nov 29, 2021 7.340 7.395 7.020 7.160 467,148 -0.06(-0.83%)
Nov 26, 2021 7.340 7.350 6.800 7.220 757,840 -0.46(-5.99%)
Nov 24, 2021 7.610 7.819 7.580 7.680 197,572 -0.03(-0.39%)
Nov 23, 2021 7.820 7.920 7.700 7.710 316,617 -0.14(-1.78%)
Nov 22, 2021 7.840 8.030 7.750 7.850 402,327 +0.04(+0.51%)
Nov 19, 2021 7.910 7.970 7.650 7.810 451,557 -0.23(-2.86%)
Nov 18, 2021 8.130 8.070 7.860 8.040 308,367 -0.08(-0.99%)
Nov 17, 2021 8.130 8.220 8.000 8.120 223,852 -0.06(-0.73%)
Nov 16, 2021 8.400 8.400 7.995 8.180 573,901 -0.24(-2.85%)
Nov 15, 2021 8.450 8.600 8.330 8.420 218,466 +0.00(+0.00%)
Nov 12, 2021 8.600 8.600 8.340 8.420 288,122 -0.22(-2.55%)
Nov 11, 2021 8.720 8.790 8.610 8.640 248,153 -0.08(-0.92%)
Nov 10, 2021 8.690 8.720 377,974 -0.17(-1.91%)
Nov 09, 2021 8.860 8.910 8.450 8.890 377,787 +0.12(+1.37%)
Nov 08, 2021 9.130 9.180 8.710 8.770 616,490 +0.07(+0.80%)
Nov 05, 2021 8.060 8.730 8.040 8.700 1,344,112 +0.96(+12.40%)
Nov 04, 2021 7.970 8.075 7.690 7.740 375,299 -0.23(-2.89%)
Nov 03, 2021 7.650 8.150 7.650 7.970 500,755 +0.26(+3.37%)
Nov 02, 2021 7.800 7.840 7.620 7.710 321,179 -0.10(-1.28%)
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.