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

Mesa Air Group Inc (NQ: MESA )

0.9000 +0.0358 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2021 13.89 14.00 13.23 13.45 901,832 -0.29(-2.11%)
Mar 30, 2021 13.22 14.09 13.21 13.74 888,650 +0.66(+5.05%)
Mar 29, 2021 13.50 13.88 12.90 13.08 678,730 -0.22(-1.65%)
Mar 26, 2021 13.38 13.66 12.67 13.30 725,300 +0.06(+0.45%)
Mar 25, 2021 12.30 13.61 12.08 13.24 1,063,311 +0.67(+5.33%)
Mar 24, 2021 13.30 14.06 12.55 12.57 942,856 -0.56(-4.27%)
Mar 23, 2021 13.44 13.89 12.83 13.13 981,713 -0.58(-4.23%)
Mar 22, 2021 14.28 14.56 13.66 13.71 891,751 -0.76(-5.25%)
Mar 19, 2021 14.60 15.00 14.13 14.47 1,414,600 -0.06(-0.41%)
Mar 18, 2021 14.86 15.73 14.53 14.53 1,131,196 -0.42(-2.81%)
Mar 17, 2021 14.66 15.39 14.35 14.95 783,468 +0.21(+1.42%)
Mar 16, 2021 15.84 15.85 14.47 14.74 1,307,989 -1.03(-6.53%)
Mar 15, 2021 15.80 16.61 15.47 15.77 1,690,332 +0.51(+3.38%)
Mar 12, 2021 15.36 16.42 15.19 15.26 5,384,300 -0.33(-2.15%)
Mar 11, 2021 16.84 17.40 15.03 15.59 3,810,197 -0.99(-5.97%)
Mar 10, 2021 15.46 16.78 15.16 16.58 2,619,694 +1.29(+8.44%)
Mar 09, 2021 14.50 15.63 13.82 15.29 2,777,099 +1.33(+9.53%)
Mar 08, 2021 12.78 14.80 12.77 13.96 3,428,327 +1.37(+10.88%)
Mar 05, 2021 12.88 12.95 10.61 12.59 2,378,200 -0.40(-3.08%)
Mar 04, 2021 14.70 14.84 12.38 12.99 3,145,088 -2.31(-15.10%)
Mar 03, 2021 14.93 15.61 14.30 15.30 2,095,354 +1.14(+8.05%)
Mar 02, 2021 12.83 14.47 12.63 14.16 1,889,461 +1.17(+9.01%)
Mar 01, 2021 12.78 13.35 12.54 12.99 1,502,334 +0.79(+6.48%)
Feb 26, 2021 12.55 12.87 12.14 12.20 796,900 -0.27(-2.17%)
Feb 25, 2021 13.33 13.50 12.12 12.47 1,123,672 -0.90(-6.73%)
Feb 24, 2021 12.48 13.79 12.45 13.37 2,123,581 +0.89(+7.13%)
Feb 23, 2021 12.57 12.81 11.53 12.48 1,697,007 -0.23(-1.81%)
Feb 22, 2021 12.44 12.98 12.01 12.71 2,115,441 +0.57(+4.70%)
Feb 19, 2021 12.41 12.41 11.79 12.14 1,425,000 +0.04(+0.33%)
Feb 18, 2021 12.01 13.19 11.37 12.10 3,995,954 +0.30(+2.54%)
Feb 17, 2021 11.33 12.35 11.06 11.80 3,534,582 +1.20(+11.32%)
Feb 16, 2021 10.12 10.81 10.10 10.60 2,234,216 +0.66(+6.64%)
Feb 12, 2021 9.920 10.40 9.780 9.940 886,100 -0.08(-0.80%)
Feb 11, 2021 9.100 10.78 9.010 10.02 4,230,649 +0.43(+4.48%)
Feb 10, 2021 8.540 9.820 8.180 9.590 4,875,890 +2.15(+28.90%)
Feb 09, 2021 7.460 7.500 7.250 7.440 699,798 +0.02(+0.27%)
Feb 08, 2021 7.110 7.590 7.070 7.420 641,993 +0.29(+4.07%)
Feb 05, 2021 7.290 7.360 7.018 7.130 639,500 -0.08(-1.11%)
Feb 04, 2021 6.880 7.330 6.850 7.210 802,118 +0.29(+4.19%)
Feb 03, 2021 6.650 6.970 6.611 6.920 571,220 +0.25(+3.75%)
Feb 02, 2021 6.680 6.730 6.470 6.670 430,940 +0.04(+0.60%)
Feb 01, 2021 6.650 6.650 6.400 6.630 560,667 +0.10(+1.53%)
Jan 29, 2021 6.660 6.790 6.410 6.530 754,500 -0.09(-1.36%)
Jan 28, 2021 6.550 6.900 6.310 6.620 870,077 +0.28(+4.42%)
Jan 27, 2021 6.420 6.600 6.210 6.340 646,347 -0.19(-2.91%)
Jan 26, 2021 6.550 6.690 6.430 6.530 478,595 +0.05(+0.77%)
Jan 25, 2021 6.560 6.570 6.315 6.480 441,275 -0.13(-1.97%)
Jan 22, 2021 6.590 6.620 6.410 6.610 505,100 -0.07(-1.05%)
Jan 21, 2021 6.830 6.930 6.530 6.680 446,745 -0.22(-3.19%)
Jan 20, 2021 6.850 7.050 6.750 6.900 451,634 +0.08(+1.17%)
Jan 19, 2021 6.720 6.880 6.580 6.820 602,421 +0.28(+4.28%)
Jan 15, 2021 6.730 6.740 6.370 6.540 616,000 -0.25(-3.68%)
Jan 14, 2021 6.610 7.090 6.600 6.790 801,128 +0.25(+3.82%)
Jan 13, 2021 6.440 6.570 6.270 6.540 554,380 +0.07(+1.08%)
Jan 12, 2021 6.510 6.600 6.360 6.470 532,233 +0.05(+0.78%)
Jan 11, 2021 6.400 6.550 6.350 6.420 456,058 -0.13(-1.98%)
Jan 08, 2021 6.650 6.782 6.420 6.550 614,400 -0.07(-1.06%)
Jan 07, 2021 6.840 6.940 6.610 6.620 625,107 -0.11(-1.63%)
Jan 06, 2021 6.490 6.890 6.480 6.730 952,296 +0.33(+5.16%)
Jan 05, 2021 6.300 6.570 6.300 6.400 749,247 +0.08(+1.27%)
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.