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

Mesa Air Group Inc (NQ: MESA )

0.8000 -0.0100 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jul 31, 2023 2.260 2.310 2.230 2.240 126,636 -0.01(-0.67%)
Jul 28, 2023 2.150 2.270 2.150 2.255 184,935 +0.11(+5.13%)
Jul 27, 2023 2.240 2.260 2.115 2.145 265,285 -0.10(-4.67%)
Jul 26, 2023 2.230 2.291 2.160 2.250 162,378 +0.02(+0.90%)
Jul 25, 2023 2.250 2.250 2.130 2.230 307,509 -0.02(-1.11%)
Jul 24, 2023 2.130 2.310 2.130 2.255 269,166 +0.12(+5.87%)
Jul 21, 2023 2.140 2.150 2.060 2.130 237,348 +0.00(+0.00%)
Jul 20, 2023 2.250 2.250 2.060 2.130 259,555 -0.02(-0.93%)
Jul 19, 2023 2.190 2.210 2.130 2.150 249,740 -0.05(-2.27%)
Jul 18, 2023 2.150 2.330 2.150 2.200 256,426 +0.05(+2.33%)
Jul 17, 2023 2.240 2.260 2.140 2.150 245,384 -0.07(-3.15%)
Jul 14, 2023 2.340 2.380 2.210 2.220 242,959 -0.13(-5.53%)
Jul 13, 2023 2.450 2.490 2.310 2.350 263,197 -0.07(-2.89%)
Jul 12, 2023 2.590 2.606 2.400 2.420 325,927 -0.17(-6.56%)
Jul 11, 2023 2.600 2.680 2.560 2.590 330,636 +0.01(+0.39%)
Jul 10, 2023 2.570 2.640 2.510 2.580 197,893 +0.00(+0.00%)
Jul 07, 2023 2.440 2.620 2.410 2.580 267,955 +0.10(+3.82%)
Jul 06, 2023 2.500 2.540 2.430 2.485 359,736 -0.06(-2.55%)
Jul 05, 2023 2.610 2.630 2.410 2.550 548,927 -0.12(-4.49%)
Jul 03, 2023 2.570 2.690 2.550 2.670 239,132 +0.12(+4.71%)
Jun 30, 2023 2.540 2.669 2.510 2.550 402,808 +0.04(+1.59%)
Jun 29, 2023 2.410 2.560 2.410 2.510 312,092 +0.13(+5.46%)
Jun 28, 2023 2.420 2.426 2.340 2.380 179,017 -0.04(-1.45%)
Jun 27, 2023 2.170 2.470 2.150 2.415 275,710 +0.23(+10.53%)
Jun 26, 2023 2.200 2.290 2.170 2.185 113,147 -0.06(-2.46%)
Jun 23, 2023 2.360 2.360 2.060 2.240 710,887 -0.18(-7.44%)
Jun 22, 2023 2.410 2.445 2.260 2.420 353,690 -0.03(-1.22%)
Jun 21, 2023 2.380 2.500 2.337 2.450 196,449 +0.08(+3.38%)
Jun 20, 2023 2.590 2.620 2.290 2.370 392,991 -0.20(-7.78%)
Jun 16, 2023 2.430 2.650 2.372 2.570 567,752 +0.16(+6.64%)
Jun 15, 2023 2.230 2.475 2.020 2.410 595,367 +0.20(+9.05%)
Jun 14, 2023 2.280 2.380 2.200 2.210 564,429 -0.04(-1.78%)
Jun 13, 2023 2.000 2.290 2.000 2.250 601,884 +0.27(+13.64%)
Jun 12, 2023 1.770 2.030 1.770 1.980 632,882 +0.19(+10.61%)
Jun 09, 2023 1.820 1.840 1.780 1.790 94,173 -0.02(-1.10%)
Jun 08, 2023 1.820 1.840 1.775 1.810 114,084 +0.01(+0.56%)
Jun 07, 2023 1.850 1.920 1.700 1.800 297,984 -0.03(-1.64%)
Jun 06, 2023 1.770 1.870 1.730 1.830 203,111 +0.06(+3.39%)
Jun 05, 2023 1.760 1.830 1.721 1.770 198,970 +0.02(+1.43%)
Jun 02, 2023 1.670 1.790 1.670 1.745 246,469 +0.09(+5.12%)
Jun 01, 2023 1.640 1.680 1.600 1.660 137,796 +0.02(+1.22%)
May 31, 2023 1.670 1.680 1.590 1.640 265,795 +0.01(+0.61%)
May 30, 2023 1.700 1.770 1.620 1.630 383,311 -0.05(-2.98%)
May 26, 2023 1.730 1.730 1.670 1.680 106,282 -0.01(-0.59%)
May 25, 2023 1.750 1.770 1.680 1.690 221,661 -0.05(-2.87%)
May 24, 2023 1.770 1.810 1.705 1.740 135,041 -0.02(-1.14%)
May 23, 2023 1.780 1.870 1.755 1.760 132,914 -0.03(-1.68%)
May 22, 2023 1.760 1.835 1.741 1.790 94,707 +0.00(+0.00%)
May 19, 2023 1.870 1.870 1.720 1.790 234,554 -0.06(-3.24%)
May 18, 2023 1.890 1.920 1.795 1.850 265,591 -0.02(-1.07%)
May 17, 2023 1.680 1.920 1.680 1.870 574,958 +0.21(+12.65%)
May 16, 2023 1.670 1.780 1.630 1.660 262,650 -0.03(-1.78%)
May 15, 2023 1.530 1.750 1.475 1.690 921,982 +0.19(+12.67%)
May 12, 2023 1.520 1.570 1.470 1.500 538,872 +0.08(+5.63%)
May 11, 2023 1.490 1.490 1.400 1.420 690,797 -0.08(-5.33%)
May 10, 2023 1.920 1.920 1.380 1.500 2,186,584 -0.56(-27.18%)
May 09, 2023 1.980 2.080 1.950 2.060 198,110 +0.05(+2.49%)
May 08, 2023 2.040 2.090 1.990 2.010 184,968 +0.01(+0.50%)
May 05, 2023 1.940 2.030 1.940 2.000 299,048 +0.09(+4.71%)
May 04, 2023 2.040 2.096 1.910 1.910 295,070 -0.16(-7.73%)
May 03, 2023 2.070 2.170 2.060 2.070 272,784 +0.00(+0.00%)
May 02, 2023 2.270 2.270 2.030 2.070 762,866 -0.19(-8.41%)
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.