Indicators

Mesa Air Group Inc (NQ: MESA )

0.8701 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.400	3.410	3.130	3.250	971,400	-0.16(-4.69%)
May 28, 2020	3.690	3.750	3.400	3.410	1,365,621	-0.28(-7.59%)
May 27, 2020	4.100	4.230	3.610	3.690	2,238,626	-0.05(-1.34%)
May 26, 2020	3.660	4.000	3.620	3.740	933,457	+0.24(+6.86%)
May 22, 2020	3.640	3.720	3.400	3.500	615,300	-0.07(-1.96%)
May 21, 2020	3.600	3.790	3.540	3.570	937,885	+0.00(+0.00%)
May 20, 2020	3.240	3.670	3.210	3.570	1,251,390	+0.42(+13.33%)
May 19, 2020	3.200	3.330	3.000	3.150	1,074,347	-0.05(-1.56%)
May 18, 2020	3.410	3.640	3.150	3.200	1,847,960	+0.07(+2.24%)
May 15, 2020	3.270	3.314	3.000	3.130	1,612,900	-0.20(-6.01%)
May 14, 2020	3.530	3.640	3.250	3.330	689,134	-0.30(-8.26%)
May 13, 2020	3.740	3.890	3.500	3.630	503,406	-0.11(-2.94%)
May 12, 2020	4.070	4.440	3.740	3.740	742,504	-0.32(-7.88%)
May 11, 2020	3.800	4.190	3.610	4.060	878,293	+0.05(+1.25%)
May 08, 2020	3.810	4.150	3.800	4.010	589,000	+0.32(+8.67%)
May 07, 2020	3.630	3.860	3.520	3.690	480,550	+0.14(+3.94%)
May 06, 2020	3.870	3.970	3.500	3.550	631,720	-0.32(-8.27%)
May 05, 2020	4.200	4.230	3.850	3.870	377,391	-0.12(-3.01%)
May 04, 2020	4.000	4.180	3.620	3.990	564,237	-0.16(-3.86%)

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.