Indicators

Mesa Air Group Inc (NQ: MESA )

0.8701 -0.0290 (-3.23%)

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 (%)
Nov 30, 2020	6.860	6.940	6.220	6.380	1,258,787	-0.30(-4.49%)
Nov 27, 2020	6.510	6.750	6.270	6.680	1,267,500	+0.44(+7.05%)
Nov 25, 2020	6.850	7.000	6.070	6.240	1,982,700	+0.09(+1.46%)
Nov 24, 2020	5.840	6.270	5.800	6.150	2,046,065	+0.67(+12.23%)
Nov 23, 2020	5.110	5.510	4.990	5.480	1,506,453	+0.50(+10.04%)
Nov 20, 2020	4.950	5.020	4.920	4.980	495,300	-0.03(-0.60%)
Nov 19, 2020	4.950	5.054	4.930	5.010	488,189	+0.09(+1.83%)
Nov 18, 2020	5.140	5.290	4.860	4.920	1,129,636	-0.11(-2.19%)
Nov 17, 2020	4.680	5.290	4.670	5.030	965,364	+0.29(+6.12%)
Nov 16, 2020	4.530	5.100	4.460	4.740	2,287,554	+0.41(+9.47%)
Nov 13, 2020	4.010	4.400	4.010	4.330	1,008,000	+0.33(+8.25%)
Nov 12, 2020	4.000	4.250	3.950	4.000	1,250,241	-0.06(-1.48%)
Nov 11, 2020	4.260	4.350	3.940	4.060	1,449,797	-0.24(-5.58%)
Nov 10, 2020	3.750	4.540	3.730	4.300	2,658,681	+0.52(+13.76%)
Nov 09, 2020	3.820	4.100	3.600	3.780	2,027,365	+0.36(+10.53%)
Nov 06, 2020	3.380	3.440	3.250	3.420	256,300	+0.06(+1.79%)
Nov 05, 2020	3.330	3.420	3.310	3.360	248,031	+0.06(+1.82%)
Nov 04, 2020	3.400	3.460	3.290	3.300	206,991	-0.15(-4.35%)
Nov 03, 2020	3.310	3.460	3.250	3.450	447,127	+0.20(+6.15%)

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.