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

Mesa Air Group Inc (NQ: MESA )

1.190 +0.040 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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.