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 (%)
Nov 30, 2023 0.7450 0.7525 0.7200 0.7200 131,229 -0.01(-1.36%)
Nov 29, 2023 0.7000 0.7440 0.6990 0.7299 132,746 +0.04(+5.81%)
Nov 28, 2023 0.7498 0.7800 0.6800 0.6898 402,839 -0.06(-8.03%)
Nov 27, 2023 0.7900 0.8100 0.7400 0.7500 323,139 -0.03(-3.87%)
Nov 24, 2023 0.7220 0.7900 0.7000 0.7802 321,999 +0.08(+11.46%)
Nov 22, 2023 0.7080 0.7100 0.6717 0.7000 238,281 +0.01(+1.77%)
Nov 21, 2023 0.6300 0.7000 0.6204 0.6878 205,977 +0.03(+4.15%)
Nov 20, 2023 0.6800 0.6800 0.6502 0.6604 178,804 +0.01(+1.60%)
Nov 17, 2023 0.6300 0.6799 0.6000 0.6500 451,357 +0.06(+9.35%)
Nov 16, 2023 0.6857 0.7033 0.5601 0.5944 243,209 -0.07(-10.63%)
Nov 15, 2023 0.5804 0.7080 0.5752 0.6651 825,427 +0.10(+16.68%)
Nov 14, 2023 0.5200 0.5800 0.5000 0.5700 594,566 +0.06(+10.92%)
Nov 13, 2023 0.4951 0.5399 0.4700 0.5139 360,075 +0.05(+10.49%)
Nov 10, 2023 0.4499 0.4700 0.4351 0.4651 267,411 +0.03(+5.70%)
Nov 09, 2023 0.5200 0.5200 0.4000 0.4400 760,462 -0.06(-11.82%)
Nov 08, 2023 0.5600 0.5600 0.4930 0.4990 279,135 -0.04(-8.26%)
Nov 07, 2023 0.6300 0.6292 0.5216 0.5439 325,623 -0.07(-11.07%)
Nov 06, 2023 0.6500 0.6750 0.6000 0.6116 268,420 -0.03(-4.68%)
Nov 03, 2023 0.5100 0.6900 0.5047 0.6416 831,410 +0.15(+30.94%)
Nov 02, 2023 0.4700 0.5000 0.4596 0.4900 398,800 +0.04(+7.95%)
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.