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 (%)
Mar 31, 2020 3.180 3.370 3.000 3.290 847,769 +0.18(+5.79%)
Mar 30, 2020 3.720 3.730 2.960 3.110 1,416,896 -0.83(-21.07%)
Mar 27, 2020 4.090 4.210 3.500 3.940 831,900 -0.15(-3.67%)
Mar 26, 2020 3.550 4.990 3.250 4.090 1,269,708 +0.85(+26.23%)
Mar 25, 2020 3.790 3.860 3.000 3.240 1,692,121 -0.19(-5.54%)
Mar 24, 2020 3.350 3.570 3.170 3.430 853,765 +0.41(+13.58%)
Mar 23, 2020 3.190 3.360 2.710 3.020 846,937 -0.11(-3.51%)
Mar 20, 2020 2.870 3.700 2.870 3.130 1,417,100 +0.43(+15.93%)
Mar 19, 2020 2.800 3.210 2.320 2.700 1,023,780 -0.19(-6.57%)
Mar 18, 2020 3.390 3.550 2.390 2.890 793,227 -0.51(-15.00%)
Mar 17, 2020 3.720 4.470 3.200 3.400 955,284 -0.32(-8.60%)
Mar 16, 2020 3.920 4.097 3.530 3.720 890,113 -1.00(-21.19%)
Mar 13, 2020 4.010 4.950 3.460 4.720 1,491,100 +0.99(+26.54%)
Mar 12, 2020 4.140 4.400 3.630 3.730 781,420 -0.80(-17.66%)
Mar 11, 2020 5.310 5.350 4.470 4.530 379,760 -0.90(-16.57%)
Mar 10, 2020 5.440 5.590 4.803 5.430 605,015 +0.24(+4.62%)
Mar 09, 2020 5.270 5.500 5.020 5.190 418,762 -0.57(-9.90%)
Mar 06, 2020 5.110 5.770 5.000 5.760 533,800 +0.42(+7.87%)
Mar 05, 2020 5.870 5.898 5.200 5.340 606,497 -0.72(-11.88%)
Mar 04, 2020 5.900 6.080 5.650 6.060 369,225 +0.25(+4.30%)
Mar 03, 2020 5.930 6.180 5.650 5.810 307,548 -0.14(-2.35%)
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.