Indicators

Mesa Air Group Inc (NQ: MESA )

1.160 +0.010 (+0.87%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.840	6.869	6.430	6.745	272,560	-0.06(-0.95%)
Sep 27, 2019	6.900	7.180	6.780	6.810	195,300	-0.07(-1.02%)
Sep 26, 2019	7.270	7.270	6.800	6.880	190,773	-0.38(-5.23%)
Sep 25, 2019	7.180	7.320	7.120	7.260	137,767	+0.09(+1.26%)
Sep 24, 2019	7.390	7.470	7.130	7.170	262,882	-0.24(-3.24%)
Sep 23, 2019	7.470	7.542	7.210	7.410	196,477	-0.06(-0.80%)
Sep 20, 2019	7.270	7.580	7.230	7.470	399,900	+0.23(+3.18%)
Sep 19, 2019	7.280	7.440	7.150	7.240	194,854	-0.05(-0.69%)
Sep 18, 2019	7.400	7.432	7.100	7.290	187,046	-0.12(-1.62%)
Sep 17, 2019	7.500	7.500	7.200	7.410	263,142	-0.14(-1.85%)
Sep 16, 2019	7.630	7.820	7.400	7.550	216,271	-0.24(-3.08%)
Sep 13, 2019	7.620	8.100	7.620	7.790	394,100	+0.26(+3.45%)
Sep 12, 2019	7.520	7.710	7.390	7.530	315,269	+0.01(+0.13%)
Sep 11, 2019	7.280	7.650	7.250	7.520	276,838	+0.25(+3.44%)
Sep 10, 2019	7.100	7.460	7.040	7.270	406,679	+0.26(+3.71%)
Sep 09, 2019	6.520	7.070	6.490	7.010	349,931	+0.52(+8.01%)
Sep 06, 2019	6.650	6.750	6.407	6.490	418,600	-0.16(-2.41%)
Sep 05, 2019	6.650	6.740	6.340	6.650	648,508	+0.09(+1.37%)
Sep 04, 2019	6.420	6.610	6.420	6.560	294,148	+0.10(+1.55%)

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.