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 (%)
Apr 29, 2022	3.500	3.680	3.380	3.400	402,222	-0.10(-2.86%)
Apr 28, 2022	3.530	3.540	3.350	3.500	492,931	+0.01(+0.29%)
Apr 27, 2022	3.600	3.610	3.460	3.490	519,854	-0.12(-3.32%)
Apr 26, 2022	3.780	3.780	3.600	3.610	524,525	-0.20(-5.25%)
Apr 25, 2022	3.870	3.919	3.740	3.810	543,468	-0.13(-3.30%)
Apr 22, 2022	4.120	4.120	3.820	3.940	684,435	-0.15(-3.67%)
Apr 21, 2022	4.060	4.310	4.050	4.090	970,112	+0.19(+4.87%)
Apr 20, 2022	3.950	4.010	3.890	3.900	586,942	-0.02(-0.51%)
Apr 19, 2022	3.880	4.040	3.830	3.920	720,968	+0.08(+2.08%)
Apr 18, 2022	3.950	3.950	3.775	3.840	468,061	-0.15(-3.76%)
Apr 14, 2022	4.010	4.120	3.960	3.990	451,321	-0.01(-0.25%)
Apr 13, 2022	3.860	4.070	3.790	4.000	745,567	+0.26(+6.95%)
Apr 12, 2022	3.820	3.820	3.670	3.740	598,216	-0.04(-1.06%)
Apr 11, 2022	3.730	3.860	3.650	3.780	664,162	+0.03(+0.80%)
Apr 08, 2022	3.930	3.930	3.730	3.750	487,984	-0.16(-4.09%)
Apr 07, 2022	3.940	3.960	3.820	3.910	388,780	-0.03(-0.76%)
Apr 06, 2022	4.060	4.080	3.890	3.940	501,796	-0.18(-4.37%)
Apr 05, 2022	4.290	4.360	4.050	4.120	512,581	-0.15(-3.51%)
Apr 04, 2022	4.300	4.320	4.192	4.270	330,393	-0.05(-1.16%)

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.