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 UNCHANGED
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 (%)
Oct 31, 2022 1.440 1.490 1.430 1.480 120,425 +0.03(+2.07%)
Oct 28, 2022 1.480 1.500 1.410 1.450 198,455 -0.04(-2.68%)
Oct 27, 2022 1.420 1.650 1.410 1.490 337,225 +0.09(+6.43%)
Oct 26, 2022 1.400 1.470 1.370 1.400 233,349 -0.02(-1.41%)
Oct 25, 2022 1.320 1.440 1.310 1.420 327,704 +0.08(+5.97%)
Oct 24, 2022 1.330 1.350 1.280 1.340 270,062 +0.01(+0.75%)
Oct 21, 2022 1.330 1.390 1.310 1.330 366,688 -0.02(-1.48%)
Oct 20, 2022 1.280 1.360 1.250 1.350 473,287 +0.06(+4.65%)
Oct 19, 2022 1.360 1.389 1.290 1.290 398,416 -0.10(-7.19%)
Oct 18, 2022 1.400 1.450 1.370 1.390 477,801 +0.02(+1.46%)
Oct 17, 2022 1.380 1.410 1.350 1.370 390,073 +0.02(+1.48%)
Oct 14, 2022 1.480 1.480 1.340 1.350 285,262 -0.07(-4.93%)
Oct 13, 2022 1.330 1.470 1.300 1.420 594,561 -0.01(-0.70%)
Oct 12, 2022 1.460 1.500 1.400 1.430 782,514 -0.03(-1.72%)
Oct 11, 2022 1.560 1.560 1.440 1.455 509,135 -0.07(-4.59%)
Oct 10, 2022 1.570 1.580 1.490 1.525 584,671 -0.05(-2.87%)
Oct 07, 2022 1.700 1.702 1.560 1.570 669,214 -0.16(-9.25%)
Oct 06, 2022 1.730 1.765 1.695 1.730 315,557 +0.01(+0.58%)
Oct 05, 2022 1.770 2.080 1.690 1.720 2,109,478 -0.10(-5.49%)
Oct 04, 2022 1.730 1.830 1.700 1.820 789,256 +0.17(+10.30%)
Oct 03, 2022 1.650 1.690 1.580 1.650 445,963 +0.00(+0.00%)
Sep 30, 2022 1.690 1.740 1.630 1.650 292,488 -0.05(-2.94%)
Sep 29, 2022 1.760 1.760 1.600 1.700 623,274 -0.08(-4.49%)
Sep 28, 2022 1.710 1.810 1.710 1.780 347,923 +0.06(+3.49%)
Sep 27, 2022 1.710 1.800 1.670 1.720 483,980 +0.06(+3.61%)
Sep 26, 2022 1.790 1.825 1.650 1.660 499,841 -0.14(-7.78%)
Sep 23, 2022 1.880 1.880 1.780 1.800 382,680 -0.12(-6.25%)
Sep 22, 2022 1.950 1.972 1.880 1.920 328,272 -0.01(-0.52%)
Sep 21, 2022 2.010 2.025 1.930 1.930 508,649 -0.08(-3.98%)
Sep 20, 2022 2.100 2.140 2.000 2.010 355,122 -0.13(-6.07%)
Sep 19, 2022 2.030 2.170 2.030 2.140 216,880 +0.07(+3.38%)
Sep 16, 2022 2.150 2.150 2.045 2.070 445,652 -0.09(-4.17%)
Sep 15, 2022 2.200 2.260 2.145 2.160 383,096 -0.10(-4.42%)
Sep 14, 2022 2.270 2.270 2.130 2.260 439,101 +0.02(+0.89%)
Sep 13, 2022 2.400 2.400 2.235 2.240 289,211 -0.14(-5.88%)
Sep 12, 2022 2.360 2.450 2.330 2.380 187,896 +0.04(+1.71%)
Sep 09, 2022 2.330 2.450 2.305 2.340 343,531 +0.01(+0.43%)
Sep 08, 2022 2.290 2.445 2.290 2.330 255,110 -0.11(-4.51%)
Sep 07, 2022 2.250 2.460 2.230 2.440 301,644 +0.19(+8.44%)
Sep 06, 2022 2.280 2.290 2.180 2.250 207,302 -0.03(-1.32%)
Sep 02, 2022 2.370 2.370 2.240 2.280 222,757 -0.04(-1.72%)
Sep 01, 2022 2.400 2.400 2.260 2.320 239,747 -0.11(-4.53%)
Aug 31, 2022 2.450 2.460 2.360 2.430 233,427 -0.01(-0.41%)
Aug 30, 2022 2.520 2.540 2.410 2.440 149,962 -0.06(-2.40%)
Aug 29, 2022 2.470 2.525 2.420 2.500 192,605 +0.02(+0.81%)
Aug 26, 2022 2.540 2.590 2.433 2.480 437,239 -0.08(-3.13%)
Aug 25, 2022 2.490 2.620 2.460 2.560 237,974 +0.10(+4.07%)
Aug 24, 2022 2.340 2.460 2.320 2.460 293,402 +0.13(+5.58%)
Aug 23, 2022 2.340 2.440 2.330 2.330 282,833 -0.04(-1.69%)
Aug 22, 2022 2.550 2.550 2.330 2.370 385,437 -0.24(-9.20%)
Aug 19, 2022 2.840 2.840 2.560 2.610 432,110 -0.29(-10.00%)
Aug 18, 2022 3.090 3.090 2.815 2.900 364,167 -0.21(-6.75%)
Aug 17, 2022 3.170 3.185 3.080 3.110 350,501 -0.04(-1.27%)
Aug 16, 2022 3.150 3.180 3.030 3.150 439,416 -0.02(-0.63%)
Aug 15, 2022 3.030 3.200 3.030 3.170 487,095 +0.14(+4.62%)
Aug 12, 2022 2.820 3.035 2.766 3.030 374,904 +0.26(+9.39%)
Aug 11, 2022 2.730 2.880 2.730 2.770 451,117 +0.06(+2.21%)
Aug 10, 2022 2.670 2.720 2.570 2.710 418,046 +0.16(+6.27%)
Aug 09, 2022 2.840 2.840 2.420 2.550 803,581 -0.08(-3.04%)
Aug 08, 2022 2.570 2.730 2.540 2.630 424,608 +0.11(+4.37%)
Aug 05, 2022 2.480 2.590 2.450 2.520 343,927 +0.01(+0.40%)
Aug 04, 2022 2.550 2.560 2.387 2.510 214,358 +0.01(+0.40%)
Aug 03, 2022 2.400 2.530 2.350 2.500 326,565 +0.14(+5.93%)
Aug 02, 2022 2.250 2.445 2.230 2.360 470,253 +0.08(+3.51%)
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.