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

Mesa Air Group Inc (NQ: MESA )

0.9199 +0.0299 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2022 3.080 3.100 2.950 3.070 275,827 -0.06(-1.92%)
May 27, 2022 2.960 3.155 2.950 3.130 371,134 +0.19(+6.46%)
May 26, 2022 2.740 2.965 2.740 2.940 358,063 +0.23(+8.49%)
May 25, 2022 2.590 2.730 2.580 2.710 274,528 +0.09(+3.44%)
May 24, 2022 2.710 2.740 2.570 2.620 433,337 -0.13(-4.73%)
May 23, 2022 2.890 2.890 2.700 2.750 345,670 -0.13(-4.51%)
May 20, 2022 3.090 3.100 2.828 2.880 243,420 -0.14(-4.64%)
May 19, 2022 2.890 3.125 2.890 3.020 424,812 +0.10(+3.42%)
May 18, 2022 3.010 3.110 2.895 2.920 386,469 -0.18(-5.81%)
May 17, 2022 2.940 3.100 2.900 3.100 475,618 +0.28(+9.93%)
May 16, 2022 2.730 2.900 2.710 2.820 428,993 +0.11(+4.06%)
May 13, 2022 2.600 2.740 2.570 2.710 577,622 +0.18(+7.11%)
May 12, 2022 2.520 2.660 2.465 2.530 640,132 -0.04(-1.56%)
May 11, 2022 2.740 2.780 2.560 2.570 556,103 -0.11(-4.10%)
May 10, 2022 3.050 3.080 2.615 2.680 883,226 -0.34(-11.26%)
May 09, 2022 3.240 3.300 3.010 3.020 466,508 -0.28(-8.48%)
May 06, 2022 3.370 3.400 3.260 3.300 362,204 -0.08(-2.37%)
May 05, 2022 3.490 3.520 3.340 3.380 319,665 -0.17(-4.79%)
May 04, 2022 3.540 3.555 3.390 3.550 320,905 +0.01(+0.28%)
May 03, 2022 3.360 3.580 3.360 3.540 478,507 +0.17(+5.04%)
May 02, 2022 3.370 3.420 3.280 3.370 431,822 -0.03(-0.88%)
Apr 29, 2022 3.500 3.680 3.380 3.400 402,222 -0.10(-2.86%)
Apr 28, 2022 3.530 3.540 3.350 3.500 492,931 +0.01(+0.29%)
Apr 27, 2022 3.600 3.610 3.460 3.490 519,854 -0.12(-3.32%)
Apr 26, 2022 3.780 3.780 3.600 3.610 524,525 -0.20(-5.25%)
Apr 25, 2022 3.870 3.919 3.740 3.810 543,468 -0.13(-3.30%)
Apr 22, 2022 4.120 4.120 3.820 3.940 684,435 -0.15(-3.67%)
Apr 21, 2022 4.060 4.310 4.050 4.090 970,112 +0.19(+4.87%)
Apr 20, 2022 3.950 4.010 3.890 3.900 586,942 -0.02(-0.51%)
Apr 19, 2022 3.880 4.040 3.830 3.920 720,968 +0.08(+2.08%)
Apr 18, 2022 3.950 3.950 3.775 3.840 468,061 -0.15(-3.76%)
Apr 14, 2022 4.010 4.120 3.960 3.990 451,321 -0.01(-0.25%)
Apr 13, 2022 3.860 4.070 3.790 4.000 745,567 +0.26(+6.95%)
Apr 12, 2022 3.820 3.820 3.670 3.740 598,216 -0.04(-1.06%)
Apr 11, 2022 3.730 3.860 3.650 3.780 664,162 +0.03(+0.80%)
Apr 08, 2022 3.930 3.930 3.730 3.750 487,984 -0.16(-4.09%)
Apr 07, 2022 3.940 3.960 3.820 3.910 388,780 -0.03(-0.76%)
Apr 06, 2022 4.060 4.080 3.890 3.940 501,796 -0.18(-4.37%)
Apr 05, 2022 4.290 4.360 4.050 4.120 512,581 -0.15(-3.51%)
Apr 04, 2022 4.300 4.320 4.192 4.270 330,393 -0.05(-1.16%)
Apr 01, 2022 4.460 4.490 4.300 4.320 277,487 -0.08(-1.82%)
Mar 31, 2022 4.410 4.470 4.360 4.400 333,133 -0.01(-0.23%)
Mar 30, 2022 4.490 4.500 4.370 4.410 274,048 -0.09(-2.00%)
Mar 29, 2022 4.470 4.620 4.460 4.500 463,344 +0.11(+2.51%)
Mar 28, 2022 4.510 4.530 4.280 4.390 376,355 -0.09(-2.01%)
Mar 25, 2022 4.430 4.520 4.400 4.480 267,597 +0.08(+1.82%)
Mar 24, 2022 4.350 4.460 4.260 4.400 233,617 +0.11(+2.56%)
Mar 23, 2022 4.340 4.360 4.230 4.290 227,565 -0.10(-2.28%)
Mar 22, 2022 4.290 4.400 4.230 4.390 308,436 +0.16(+3.78%)
Mar 21, 2022 4.220 4.320 4.115 4.230 418,283 -0.01(-0.24%)
Mar 18, 2022 4.260 4.375 4.225 4.240 814,742 -0.03(-0.70%)
Mar 17, 2022 4.160 4.290 4.130 4.270 404,654 +0.02(+0.47%)
Mar 16, 2022 4.180 4.290 4.110 4.250 660,401 +0.12(+2.91%)
Mar 15, 2022 4.180 4.280 4.035 4.130 674,252 +0.00(+0.00%)
Mar 14, 2022 4.060 4.180 3.935 4.130 495,654 +0.12(+2.99%)
Mar 11, 2022 4.260 4.260 4.000 4.010 490,998 -0.19(-4.52%)
Mar 10, 2022 4.200 4.060 4.200 360,699 -0.08(-1.87%)
Mar 09, 2022 4.280 4.450 4.230 4.280 450,241 +0.14(+3.38%)
Mar 08, 2022 3.800 4.240 3.748 4.140 700,051 +0.34(+8.95%)
Mar 07, 2022 4.020 4.060 3.750 3.800 647,080 -0.23(-5.71%)
Mar 04, 2022 4.090 4.130 3.990 4.030 586,332 -0.16(-3.82%)
Mar 03, 2022 4.340 4.380 4.130 4.190 398,151 -0.11(-2.56%)
Mar 02, 2022 4.300 4.380 4.240 4.300 329,185 +0.05(+1.18%)
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.