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

Mesa Air Group Inc (NQ: MESA )

0.8991 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 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%)
Nov 02, 2020 3.170 3.270 3.140 3.250 271,077 +0.09(+2.85%)
Oct 30, 2020 3.180 3.260 3.120 3.160 324,100 -0.04(-1.25%)
Oct 29, 2020 3.190 3.270 3.110 3.200 941,650 +0.00(+0.00%)
Oct 28, 2020 3.380 3.380 3.170 3.200 550,128 -0.22(-6.43%)
Oct 27, 2020 3.500 3.560 3.410 3.420 431,363 -0.06(-1.72%)
Oct 26, 2020 3.590 3.605 3.450 3.480 334,746 -0.21(-5.69%)
Oct 23, 2020 3.570 3.700 3.550 3.690 350,400 +0.13(+3.65%)
Oct 22, 2020 3.420 3.580 3.410 3.560 479,045 +0.12(+3.49%)
Oct 21, 2020 3.480 3.520 3.420 3.440 233,529 -0.04(-1.15%)
Oct 20, 2020 3.480 3.510 3.377 3.480 566,953 +0.08(+2.35%)
Oct 19, 2020 3.500 3.550 3.390 3.400 495,618 -0.03(-0.87%)
Oct 16, 2020 3.570 3.580 3.400 3.430 643,900 -0.08(-2.28%)
Oct 15, 2020 3.470 3.510 3.360 3.510 348,954 -0.01(-0.28%)
Oct 14, 2020 3.360 3.560 3.360 3.520 831,271 +0.16(+4.76%)
Oct 13, 2020 3.600 3.650 3.340 3.360 1,058,849 -0.28(-7.69%)
Oct 12, 2020 3.750 3.750 3.530 3.640 843,843 -0.14(-3.70%)
Oct 09, 2020 3.420 3.990 3.400 3.780 2,456,900 +0.40(+11.83%)
Oct 08, 2020 3.100 3.390 3.050 3.380 1,332,535 +0.36(+11.92%)
Oct 07, 2020 3.110 3.110 2.970 3.020 235,199 +0.03(+1.00%)
Oct 06, 2020 3.100 3.160 2.980 2.990 411,776 -0.09(-2.92%)
Oct 05, 2020 3.080 3.140 3.000 3.080 274,518 +0.05(+1.65%)
Oct 02, 2020 2.850 3.070 2.810 3.030 513,000 +0.08(+2.71%)
Oct 01, 2020 2.950 3.050 2.910 2.950 270,911 +0.00(+0.00%)
Sep 30, 2020 2.960 3.070 2.900 2.950 304,835 +0.01(+0.34%)
Sep 29, 2020 3.080 3.080 2.900 2.940 421,579 -0.13(-4.23%)
Sep 28, 2020 3.080 3.140 3.000 3.070 315,887 +0.11(+3.72%)
Sep 25, 2020 2.930 3.010 2.920 2.960 360,800 +0.04(+1.37%)
Sep 24, 2020 3.030 3.040 2.800 2.920 414,101 -0.09(-2.99%)
Sep 23, 2020 3.140 3.230 2.990 3.010 569,019 -0.11(-3.53%)
Sep 22, 2020 3.150 3.217 3.030 3.120 539,175 -0.03(-0.95%)
Sep 21, 2020 3.250 3.260 3.080 3.150 480,596 -0.17(-5.12%)
Sep 18, 2020 3.390 3.420 3.290 3.320 486,000 -0.10(-2.78%)
Sep 17, 2020 3.440 3.530 3.400 3.415 183,113 -0.06(-1.87%)
Sep 16, 2020 3.440 3.550 3.350 3.480 347,642 +0.05(+1.46%)
Sep 15, 2020 3.340 3.450 3.300 3.430 317,821 +0.09(+2.69%)
Sep 14, 2020 3.290 3.350 3.230 3.340 197,396 +0.07(+2.14%)
Sep 11, 2020 3.410 3.410 3.220 3.270 353,200 -0.12(-3.54%)
Sep 10, 2020 3.400 3.450 3.330 3.390 277,212 -0.01(-0.29%)
Sep 09, 2020 3.530 3.550 3.300 3.400 454,552 -0.08(-2.30%)
Sep 08, 2020 3.500 3.590 3.400 3.480 737,425 -0.05(-1.42%)
Sep 04, 2020 3.670 3.678 3.440 3.530 497,100 -0.03(-0.84%)
Sep 03, 2020 3.650 3.810 3.520 3.560 437,389 -0.11(-3.00%)
Sep 02, 2020 3.650 3.690 3.510 3.670 485,255 +0.02(+0.55%)
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.