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

Mesa Air Group Inc (NQ: MESA )

0.9032 +0.0028 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 29, 2021 7.610 7.660 7.500 7.540 359,443 -0.03(-0.40%)
Oct 28, 2021 7.610 7.659 7.570 247,089 +0.00(+0.00%)
Oct 27, 2021 7.800 7.800 7.550 7.570 416,281 -0.22(-2.82%)
Oct 26, 2021 8.020 7.765 7.790 348,993 -0.15(-1.89%)
Oct 25, 2021 7.860 8.040 7.810 7.940 399,397 +0.05(+0.63%)
Oct 22, 2021 7.750 7.940 7.650 7.890 335,862 +0.07(+0.90%)
Oct 21, 2021 7.550 7.840 7.470 7.820 857,196 +0.38(+5.11%)
Oct 20, 2021 7.450 7.620 7.320 7.440 318,979 +0.00(+0.00%)
Oct 19, 2021 7.530 7.590 7.400 7.440 452,918 -0.11(-1.46%)
Oct 18, 2021 7.600 7.680 7.490 7.550 326,981 -0.07(-0.92%)
Oct 15, 2021 7.830 7.990 7.585 7.620 618,751 -0.06(-0.78%)
Oct 14, 2021 7.720 7.800 7.640 7.680 210,386 +0.02(+0.26%)
Oct 13, 2021 7.950 7.950 7.590 7.660 377,959 -0.26(-3.28%)
Oct 12, 2021 7.820 7.950 7.736 7.920 249,781 +0.07(+0.89%)
Oct 11, 2021 7.900 8.048 7.780 7.850 208,881 -0.01(-0.13%)
Oct 08, 2021 7.720 7.930 7.650 7.860 285,857 +0.12(+1.55%)
Oct 07, 2021 7.870 7.890 7.710 7.740 228,592 -0.04(-0.51%)
Oct 06, 2021 7.750 7.852 7.530 7.780 355,085 -0.17(-2.14%)
Oct 05, 2021 8.070 8.140 7.870 7.950 240,237 -0.06(-0.75%)
Oct 04, 2021 8.130 8.240 7.900 8.010 366,972 -0.05(-0.62%)
Oct 01, 2021 7.830 8.170 7.800 8.060 619,079 +0.40(+5.22%)
Sep 30, 2021 7.890 7.890 7.645 7.660 435,798 -0.23(-2.92%)
Sep 29, 2021 8.160 8.160 7.750 7.890 269,820 +0.00(+0.00%)
Sep 28, 2021 8.050 8.310 7.850 7.890 405,276 -0.16(-1.99%)
Sep 27, 2021 8.010 8.299 7.990 8.050 518,203 +0.12(+1.51%)
Sep 24, 2021 7.810 8.033 7.810 7.930 278,465 +0.02(+0.25%)
Sep 23, 2021 7.730 8.065 7.729 7.910 530,085 +0.23(+2.99%)
Sep 22, 2021 7.610 7.820 7.520 7.680 306,491 +0.20(+2.67%)
Sep 21, 2021 7.820 7.880 7.470 7.480 393,950 -0.27(-3.48%)
Sep 20, 2021 7.740 7.850 7.530 7.750 564,516 -0.18(-2.27%)
Sep 17, 2021 7.763 7.890 7.581 7.930 738,648 +0.29(+3.80%)
Sep 16, 2021 7.570 7.770 7.570 7.640 323,091 +0.10(+1.33%)
Sep 15, 2021 7.560 7.720 7.470 7.540 213,718 -0.01(-0.13%)
Sep 14, 2021 7.690 7.780 7.450 7.550 339,465 -0.12(-1.56%)
Sep 13, 2021 7.500 7.720 7.380 7.670 330,734 +0.25(+3.37%)
Sep 10, 2021 7.850 7.850 7.410 7.420 479,352 -0.41(-5.24%)
Sep 09, 2021 7.630 7.980 7.520 7.830 438,867 +0.11(+1.42%)
Sep 08, 2021 7.960 8.105 7.690 7.720 409,071 -0.24(-3.02%)
Sep 07, 2021 7.850 8.020 7.810 7.960 269,936 +0.11(+1.40%)
Sep 03, 2021 8.010 8.020 7.810 7.850 280,741 -0.13(-1.63%)
Sep 02, 2021 7.990 8.120 7.870 7.980 301,085 +0.04(+0.50%)
Sep 01, 2021 7.980 8.080 7.830 7.940 458,068 -0.04(-0.50%)
Aug 31, 2021 7.910 8.075 7.870 7.980 225,730 +0.06(+0.76%)
Aug 30, 2021 8.140 8.155 7.870 7.920 477,964 -0.14(-1.74%)
Aug 27, 2021 8.000 8.210 7.970 8.060 331,838 +0.09(+1.13%)
Aug 26, 2021 8.030 8.250 7.830 7.970 289,879 -0.12(-1.48%)
Aug 25, 2021 7.890 8.120 7.810 8.090 453,670 +0.19(+2.41%)
Aug 24, 2021 7.660 7.990 7.660 7.900 568,365 +0.31(+4.08%)
Aug 23, 2021 7.370 7.620 7.360 7.590 494,262 +0.23(+3.12%)
Aug 20, 2021 7.170 7.360 7.150 7.360 536,622 +0.18(+2.51%)
Aug 19, 2021 7.480 7.530 7.135 7.180 541,885 -0.41(-5.40%)
Aug 18, 2021 7.810 7.920 7.580 7.590 427,368 -0.24(-3.07%)
Aug 17, 2021 7.810 7.870 7.600 7.830 525,419 -0.10(-1.26%)
Aug 16, 2021 7.980 8.110 7.790 7.930 516,876 -0.11(-1.37%)
Aug 13, 2021 8.050 8.210 7.900 8.040 457,330 -0.06(-0.74%)
Aug 12, 2021 8.450 8.450 8.010 8.100 647,006 -0.42(-4.93%)
Aug 11, 2021 8.020 8.530 7.810 8.520 951,134 +0.49(+6.10%)
Aug 10, 2021 8.500 8.750 7.610 8.030 1,908,235 -0.88(-9.88%)
Aug 09, 2021 8.930 8.970 8.670 8.910 486,625 -0.10(-1.11%)
Aug 06, 2021 9.040 9.280 8.800 9.010 360,882 +0.10(+1.12%)
Aug 05, 2021 8.490 8.970 8.490 8.910 482,090 +0.41(+4.82%)
Aug 04, 2021 8.570 8.740 8.440 8.500 417,364 -0.16(-1.85%)
Aug 03, 2021 8.803 8.820 8.280 8.660 708,131 -0.12(-1.37%)
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.