Indicators

Mesa Air Group Inc (NQ: MESA )

0.8701 -0.0290 (-3.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.750	5.950	5.660	5.770	329,400	-0.13(-2.20%)
Feb 27, 2020	6.140	6.375	5.850	5.900	519,249	-0.40(-6.35%)
Feb 26, 2020	6.750	6.820	6.260	6.300	237,837	-0.40(-5.97%)
Feb 25, 2020	7.250	7.250	6.680	6.700	430,813	-0.54(-7.46%)
Feb 24, 2020	7.380	7.440	7.110	7.240	292,051	-0.44(-5.73%)
Feb 21, 2020	7.700	7.800	7.600	7.680	293,200	-0.09(-1.16%)
Feb 20, 2020	7.610	7.910	7.550	7.770	278,099	+0.16(+2.10%)
Feb 19, 2020	7.740	7.770	7.570	7.610	142,204	-0.08(-1.04%)
Feb 18, 2020	7.950	8.020	7.550	7.690	190,814	-0.25(-3.15%)
Feb 14, 2020	8.090	8.150	7.855	7.940	190,800	-0.15(-1.85%)
Feb 13, 2020	8.300	8.310	7.990	8.090	108,324	-0.26(-3.11%)
Feb 12, 2020	8.510	8.640	8.290	8.350	172,013	-0.11(-1.30%)
Feb 11, 2020	7.950	8.580	7.370	8.460	612,688	+0.55(+6.95%)
Feb 10, 2020	7.810	7.940	7.530	7.910	260,742	+0.11(+1.35%)
Feb 07, 2020	8.200	8.250	7.600	7.805	284,700	-0.45(-5.39%)
Feb 06, 2020	8.430	8.500	8.170	8.250	154,311	-0.10(-1.20%)
Feb 05, 2020	8.330	8.490	8.255	8.350	162,273	+0.11(+1.33%)
Feb 04, 2020	8.410	8.450	8.170	8.240	203,916	-0.05(-0.60%)

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.