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

Mesa Air Group Inc (NQ: MESA )

0.8500 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 23, 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, 2023 2.340 2.450 2.335 2.370 160,394 +0.04(+1.72%)
Mar 30, 2023 2.410 2.445 2.330 2.330 154,224 -0.02(-1.06%)
Mar 29, 2023 2.310 2.380 2.300 2.355 93,041 +0.08(+3.29%)
Mar 28, 2023 2.250 2.350 2.220 2.280 237,378 +0.03(+1.33%)
Mar 27, 2023 2.160 2.275 2.128 2.250 240,515 +0.10(+4.65%)
Mar 24, 2023 2.140 2.170 2.050 2.150 257,239 +0.00(+0.00%)
Mar 23, 2023 2.240 2.309 2.120 2.150 262,640 -0.04(-1.60%)
Mar 22, 2023 2.230 2.290 2.180 2.185 263,357 -0.06(-2.46%)
Mar 21, 2023 2.180 2.400 2.180 2.240 440,265 +0.14(+6.67%)
Mar 20, 2023 2.360 2.400 2.080 2.100 765,707 -0.26(-11.02%)
Mar 17, 2023 2.600 2.650 2.350 2.360 551,755 -0.28(-10.61%)
Mar 16, 2023 2.440 2.690 2.380 2.640 532,982 +0.17(+6.88%)
Mar 15, 2023 2.620 2.620 2.350 2.470 561,780 -0.20(-7.49%)
Mar 14, 2023 2.840 2.970 2.660 2.670 609,929 -0.17(-5.82%)
Mar 13, 2023 3.130 3.156 2.820 2.835 580,071 -0.41(-12.50%)
Mar 10, 2023 3.530 3.530 3.100 3.240 627,721 -0.34(-9.50%)
Mar 09, 2023 3.690 3.820 3.540 3.580 362,611 -0.12(-3.24%)
Mar 08, 2023 3.640 3.750 3.590 3.700 319,182 +0.06(+1.65%)
Mar 07, 2023 3.430 3.670 3.420 3.640 489,279 +0.17(+4.90%)
Mar 06, 2023 3.350 3.730 3.304 3.470 747,613 +0.10(+2.97%)
Mar 03, 2023 3.240 3.440 3.240 3.370 326,507 +0.13(+4.01%)
Mar 02, 2023 3.110 3.270 3.064 3.240 178,891 +0.10(+3.18%)
Mar 01, 2023 3.030 3.180 2.980 3.140 259,027 +0.11(+3.63%)
Feb 28, 2023 3.050 3.080 2.975 3.030 136,034 -0.06(-1.94%)
Feb 27, 2023 3.100 3.160 3.060 3.090 228,750 -0.01(-0.32%)
Feb 24, 2023 3.040 3.120 2.970 3.100 165,872 +0.00(+0.00%)
Feb 23, 2023 3.110 3.180 3.071 3.100 200,190 +0.01(+0.32%)
Feb 22, 2023 3.120 3.165 3.010 3.090 338,000 -0.01(-0.32%)
Feb 21, 2023 3.250 3.250 2.930 3.100 565,779 -0.17(-5.20%)
Feb 17, 2023 3.370 3.430 3.240 3.270 323,066 -0.14(-4.11%)
Feb 16, 2023 3.470 3.565 3.360 3.410 393,335 -0.09(-2.57%)
Feb 15, 2023 3.430 3.500 3.322 3.500 402,788 +0.10(+2.94%)
Feb 14, 2023 3.410 3.500 3.320 3.400 355,488 -0.03(-0.87%)
Feb 13, 2023 3.270 3.490 3.198 3.430 510,885 +0.16(+4.89%)
Feb 10, 2023 3.140 3.350 3.075 3.270 949,064 +0.27(+9.00%)
Feb 09, 2023 3.180 3.200 2.880 3.000 540,854 -0.08(-2.44%)
Feb 08, 2023 3.010 3.175 3.001 3.075 230,021 +0.02(+0.49%)
Feb 07, 2023 3.190 3.190 2.850 3.060 630,809 -0.15(-4.67%)
Feb 06, 2023 3.070 3.220 3.060 3.210 242,647 +0.14(+4.56%)
Feb 03, 2023 3.150 3.213 3.040 3.070 355,675 -0.13(-4.06%)
Feb 02, 2023 3.100 3.340 3.100 3.200 1,034,516 +0.18(+5.96%)
Feb 01, 2023 2.950 3.100 2.930 3.020 453,183 +0.07(+2.37%)
Jan 31, 2023 2.890 3.040 2.870 2.950 355,884 +0.07(+2.43%)
Jan 30, 2023 2.920 3.100 2.860 2.880 444,901 -0.12(-4.00%)
Jan 27, 2023 2.850 3.000 2.770 3.000 676,855 +0.21(+7.33%)
Jan 26, 2023 2.700 2.800 2.520 2.795 1,313,739 +0.10(+3.90%)
Jan 25, 2023 2.440 2.690 2.370 2.690 597,202 +0.22(+8.91%)
Jan 24, 2023 2.560 2.571 2.410 2.470 549,018 -0.14(-5.36%)
Jan 23, 2023 2.610 2.710 2.520 2.610 569,661 +0.02(+0.77%)
Jan 20, 2023 2.330 2.600 2.310 2.590 742,412 +0.28(+12.12%)
Jan 19, 2023 2.400 2.415 2.259 2.310 367,003 -0.12(-4.94%)
Jan 18, 2023 2.490 2.550 2.366 2.430 409,814 +0.00(+0.00%)
Jan 17, 2023 2.430 2.450 2.330 2.430 296,706 +0.01(+0.41%)
Jan 13, 2023 2.550 2.640 2.400 2.420 382,380 -0.19(-7.28%)
Jan 12, 2023 2.480 2.620 2.370 2.610 649,412 +0.18(+7.41%)
Jan 11, 2023 2.390 2.560 2.355 2.430 742,147 +0.06(+2.53%)
Jan 10, 2023 2.300 2.380 2.210 2.370 414,163 +0.04(+1.72%)
Jan 09, 2023 2.300 2.450 2.270 2.330 877,464 +0.15(+6.88%)
Jan 06, 2023 2.400 2.400 2.080 2.180 1,049,396 -0.22(-9.17%)
Jan 05, 2023 2.000 2.440 2.000 2.400 1,165,348 +0.40(+20.00%)
Jan 04, 2023 1.850 2.110 1.820 2.000 937,227 +0.18(+9.89%)
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.