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

Mesa Air Group Inc (NQ: MESA )

0.8701 -0.0290 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 9.170 9.300 8.990 9.120 213,800 -0.14(-1.51%)
May 30, 2019 9.070 9.300 8.940 9.260 196,613 +0.15(+1.65%)
May 29, 2019 9.090 9.180 8.910 9.110 186,688 +0.01(+0.11%)
May 28, 2019 9.080 9.180 9.000 9.100 141,071 +0.02(+0.22%)
May 24, 2019 8.980 9.175 8.890 9.080 150,400 +0.12(+1.34%)
May 23, 2019 8.810 9.070 8.770 8.960 129,758 +0.08(+0.90%)
May 22, 2019 8.930 9.080 8.790 8.880 131,038 -0.12(-1.33%)
May 21, 2019 8.820 9.057 8.780 9.000 125,816 +0.18(+2.04%)
May 20, 2019 8.830 8.920 8.750 8.820 74,168 -0.03(-0.34%)
May 17, 2019 8.800 9.060 8.770 8.850 88,700 -0.05(-0.56%)
May 16, 2019 9.050 9.090 8.670 8.900 106,831 -0.12(-1.33%)
May 15, 2019 8.960 9.130 8.867 9.020 105,788 +0.05(+0.56%)
May 14, 2019 8.820 9.090 8.710 8.970 177,962 +0.16(+1.82%)
May 13, 2019 9.080 9.380 8.660 8.810 254,194 -0.39(-4.24%)
May 10, 2019 9.270 9.450 8.950 9.200 828,500 -0.14(-1.50%)
May 09, 2019 9.100 9.370 8.980 9.340 402,904 +0.17(+1.85%)
May 08, 2019 9.080 9.330 9.080 9.170 111,922 +0.01(+0.11%)
May 07, 2019 9.170 9.280 9.020 9.160 119,742 -0.14(-1.51%)
May 06, 2019 9.110 9.370 8.980 9.300 79,044 +0.01(+0.11%)
May 03, 2019 9.080 9.300 9.080 9.290 98,600 +0.15(+1.64%)
May 02, 2019 9.030 9.150 8.770 9.140 95,661 +0.11(+1.22%)
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.