Indicators

Mesa Air Group Inc (NQ: MESA )

0.9064 +0.0060 (+0.67%)

Streaming Delayed Price Updated: 10:55 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.250	9.510	8.930	9.140	1,477,900	-0.05(-0.54%)
Jun 27, 2019	9.370	9.640	9.180	9.190	328,151	-0.14(-1.50%)
Jun 26, 2019	9.600	9.990	9.180	9.330	467,614	-0.27(-2.81%)
Jun 25, 2019	10.13	10.58	9.570	9.600	337,790	-0.54(-5.33%)
Jun 24, 2019	10.66	10.71	10.12	10.14	199,944	-0.52(-4.88%)
Jun 21, 2019	10.81	11.05	10.64	10.66	315,000	-0.21(-1.93%)
Jun 20, 2019	10.81	10.98	10.56	10.87	247,294	+0.20(+1.87%)
Jun 19, 2019	10.65	10.84	10.57	10.67	322,929	+0.08(+0.76%)
Jun 18, 2019	10.71	10.94	10.38	10.59	264,674	-0.01(-0.09%)
Jun 17, 2019	10.97	11.08	10.54	10.60	296,746	-0.25(-2.30%)
Jun 14, 2019	10.69	11.08	10.67	10.85	642,300	+0.23(+2.17%)
Jun 13, 2019	10.38	10.92	10.38	10.62	343,842	+0.26(+2.51%)
Jun 12, 2019	10.25	10.45	10.25	10.36	286,286	+0.04(+0.39%)
Jun 11, 2019	10.59	10.70	10.10	10.32	270,696	-0.13(-1.24%)
Jun 10, 2019	10.26	10.75	10.26	10.45	320,072	+0.30(+2.96%)
Jun 07, 2019	9.650	10.18	9.650	10.15	531,900	+0.61(+6.39%)
Jun 06, 2019	9.370	9.610	9.310	9.540	347,724	+0.24(+2.58%)
Jun 05, 2019	9.150	9.370	9.090	9.300	947,920	+0.43(+4.85%)
Jun 04, 2019	9.090	9.120	8.760	8.870	165,261	-0.13(-1.44%)

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.