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 (%)
Nov 29, 2019 7.110 7.320 7.060 7.270 116,500 +0.12(+1.68%)
Nov 27, 2019 7.110 7.240 7.110 7.150 188,800 -0.01(-0.14%)
Nov 26, 2019 7.110 7.284 7.085 7.160 171,885 +0.05(+0.77%)
Nov 25, 2019 7.070 7.330 7.020 7.105 256,764 +0.05(+0.64%)
Nov 22, 2019 7.000 7.100 6.920 7.060 182,900 +0.09(+1.29%)
Nov 21, 2019 7.100 7.170 6.950 6.970 203,914 -0.12(-1.69%)
Nov 20, 2019 7.070 7.170 6.920 7.090 217,789 +0.00(+0.00%)
Nov 19, 2019 7.200 7.250 7.040 7.090 201,727 -0.01(-0.14%)
Nov 18, 2019 7.190 7.200 7.050 7.100 189,760 -0.09(-1.25%)
Nov 15, 2019 7.110 7.340 7.107 7.190 150,900 +0.13(+1.84%)
Nov 14, 2019 7.020 7.140 6.991 7.060 126,358 +0.04(+0.57%)
Nov 13, 2019 7.000 7.079 6.940 7.020 131,230 -0.09(-1.27%)
Nov 12, 2019 7.320 7.330 7.020 7.110 110,720 -0.19(-2.60%)
Nov 11, 2019 7.430 7.460 7.250 7.300 226,174 -0.13(-1.75%)
Nov 08, 2019 7.670 7.670 7.390 7.430 222,000 -0.17(-2.24%)
Nov 07, 2019 7.360 7.640 7.360 7.600 185,104 +0.25(+3.40%)
Nov 06, 2019 7.320 7.413 7.110 7.350 228,954 +0.02(+0.27%)
Nov 05, 2019 7.570 7.710 7.260 7.330 266,237 -0.22(-2.91%)
Nov 04, 2019 7.760 7.760 7.500 7.550 275,128 -0.09(-1.18%)
Nov 01, 2019 7.650 7.810 7.520 7.640 141,800 +0.02(+0.26%)
Oct 31, 2019 7.730 7.870 7.510 7.620 150,398 -0.15(-1.93%)
Oct 30, 2019 7.720 7.810 7.630 7.770 151,162 +0.02(+0.26%)
Oct 29, 2019 7.720 7.970 7.490 7.750 256,363 +0.01(+0.13%)
Oct 28, 2019 7.720 7.840 7.680 7.740 193,673 +0.06(+0.78%)
Oct 25, 2019 7.400 7.800 7.400 7.680 280,000 +0.22(+2.95%)
Oct 24, 2019 7.520 7.730 7.440 7.460 366,688 +0.00(+0.00%)
Oct 23, 2019 7.700 7.770 7.320 7.460 235,817 -0.25(-3.24%)
Oct 22, 2019 7.250 7.850 7.210 7.710 419,300 +0.38(+5.18%)
Oct 21, 2019 7.160 7.380 7.090 7.330 321,931 +0.28(+3.97%)
Oct 18, 2019 7.200 7.375 7.010 7.050 124,900 -0.22(-3.03%)
Oct 17, 2019 7.280 7.350 7.170 7.270 101,402 +0.04(+0.55%)
Oct 16, 2019 7.460 7.940 7.190 7.230 338,333 -0.18(-2.43%)
Oct 15, 2019 7.080 7.444 7.050 7.410 660,554 +0.38(+5.48%)
Oct 14, 2019 6.430 7.050 6.350 7.025 224,071 +0.60(+9.34%)
Oct 11, 2019 6.410 6.585 6.410 6.425 168,200 +0.08(+1.34%)
Oct 10, 2019 6.350 6.430 6.260 6.340 139,298 -0.04(-0.63%)
Oct 09, 2019 6.540 6.600 6.220 6.380 147,224 -0.12(-1.85%)
Oct 08, 2019 6.420 6.680 6.360 6.500 176,793 +0.00(+0.00%)
Oct 07, 2019 6.340 6.690 6.260 6.500 117,910 +0.16(+2.44%)
Oct 04, 2019 6.240 6.490 6.240 6.345 245,300 +0.10(+1.60%)
Oct 03, 2019 6.240 6.320 5.980 6.245 355,270 -0.06(-1.03%)
Oct 02, 2019 6.470 6.570 5.960 6.310 356,355 -0.18(-2.77%)
Oct 01, 2019 6.780 6.850 6.410 6.490 224,929 -0.25(-3.78%)
Sep 30, 2019 6.840 6.869 6.430 6.745 272,560 -0.06(-0.95%)
Sep 27, 2019 6.900 7.180 6.780 6.810 195,300 -0.07(-1.02%)
Sep 26, 2019 7.270 7.270 6.800 6.880 190,773 -0.38(-5.23%)
Sep 25, 2019 7.180 7.320 7.120 7.260 137,767 +0.09(+1.26%)
Sep 24, 2019 7.390 7.470 7.130 7.170 262,882 -0.24(-3.24%)
Sep 23, 2019 7.470 7.542 7.210 7.410 196,477 -0.06(-0.80%)
Sep 20, 2019 7.270 7.580 7.230 7.470 399,900 +0.23(+3.18%)
Sep 19, 2019 7.280 7.440 7.150 7.240 194,854 -0.05(-0.69%)
Sep 18, 2019 7.400 7.432 7.100 7.290 187,046 -0.12(-1.62%)
Sep 17, 2019 7.500 7.500 7.200 7.410 263,142 -0.14(-1.85%)
Sep 16, 2019 7.630 7.820 7.400 7.550 216,271 -0.24(-3.08%)
Sep 13, 2019 7.620 8.100 7.620 7.790 394,100 +0.26(+3.45%)
Sep 12, 2019 7.520 7.710 7.390 7.530 315,269 +0.01(+0.13%)
Sep 11, 2019 7.280 7.650 7.250 7.520 276,838 +0.25(+3.44%)
Sep 10, 2019 7.100 7.460 7.040 7.270 406,679 +0.26(+3.71%)
Sep 09, 2019 6.520 7.070 6.490 7.010 349,931 +0.52(+8.01%)
Sep 06, 2019 6.650 6.750 6.407 6.490 418,600 -0.16(-2.41%)
Sep 05, 2019 6.650 6.740 6.340 6.650 648,508 +0.09(+1.37%)
Sep 04, 2019 6.420 6.610 6.420 6.560 294,148 +0.10(+1.55%)
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.