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

Mesa Air Group Inc (NQ: MESA )

0.8600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2023 0.7450 0.7525 0.7200 0.7200 131,229 -0.01(-1.36%)
Nov 29, 2023 0.7000 0.7440 0.6990 0.7299 132,746 +0.04(+5.81%)
Nov 28, 2023 0.7498 0.7800 0.6800 0.6898 402,839 -0.06(-8.03%)
Nov 27, 2023 0.7900 0.8100 0.7400 0.7500 323,139 -0.03(-3.87%)
Nov 24, 2023 0.7220 0.7900 0.7000 0.7802 321,999 +0.08(+11.46%)
Nov 22, 2023 0.7080 0.7100 0.6717 0.7000 238,281 +0.01(+1.77%)
Nov 21, 2023 0.6300 0.7000 0.6204 0.6878 205,977 +0.03(+4.15%)
Nov 20, 2023 0.6800 0.6800 0.6502 0.6604 178,804 +0.01(+1.60%)
Nov 17, 2023 0.6300 0.6799 0.6000 0.6500 451,357 +0.06(+9.35%)
Nov 16, 2023 0.6857 0.7033 0.5601 0.5944 243,209 -0.07(-10.63%)
Nov 15, 2023 0.5804 0.7080 0.5752 0.6651 825,427 +0.10(+16.68%)
Nov 14, 2023 0.5200 0.5800 0.5000 0.5700 594,566 +0.06(+10.92%)
Nov 13, 2023 0.4951 0.5399 0.4700 0.5139 360,075 +0.05(+10.49%)
Nov 10, 2023 0.4499 0.4700 0.4351 0.4651 267,411 +0.03(+5.70%)
Nov 09, 2023 0.5200 0.5200 0.4000 0.4400 760,462 -0.06(-11.82%)
Nov 08, 2023 0.5600 0.5600 0.4930 0.4990 279,135 -0.04(-8.26%)
Nov 07, 2023 0.6300 0.6292 0.5216 0.5439 325,623 -0.07(-11.07%)
Nov 06, 2023 0.6500 0.6750 0.6000 0.6116 268,420 -0.03(-4.68%)
Nov 03, 2023 0.5100 0.6900 0.5047 0.6416 831,410 +0.15(+30.94%)
Nov 02, 2023 0.4700 0.5000 0.4596 0.4900 398,800 +0.04(+7.95%)
Nov 01, 2023 0.5100 0.5100 0.4369 0.4539 649,885 -0.03(-6.20%)
Oct 31, 2023 0.5650 0.5650 0.4817 0.4839 1,115,770 -0.07(-12.18%)
Oct 30, 2023 0.5600 0.5650 0.5401 0.5510 248,469 +0.00(+0.18%)
Oct 27, 2023 0.5710 0.5710 0.5400 0.5500 235,400 -0.01(-1.79%)
Oct 26, 2023 0.6100 0.6100 0.5527 0.5600 383,311 -0.04(-6.35%)
Oct 25, 2023 0.6400 0.6400 0.5665 0.5980 215,884 -0.02(-3.86%)
Oct 24, 2023 0.6800 0.6950 0.6100 0.6220 376,322 -0.03(-4.60%)
Oct 23, 2023 0.6900 0.7000 0.6520 0.6520 251,791 -0.03(-4.47%)
Oct 20, 2023 0.7322 0.7322 0.6801 0.6825 287,244 -0.05(-7.04%)
Oct 19, 2023 0.7700 0.7703 0.7200 0.7342 404,723 -0.05(-6.27%)
Oct 18, 2023 0.8000 0.8145 0.7706 0.7833 131,008 -0.01(-1.22%)
Oct 17, 2023 0.7870 0.8289 0.7870 0.7930 250,122 +0.01(+0.76%)
Oct 16, 2023 0.8200 0.8140 0.7720 0.7870 315,770 -0.03(-3.27%)
Oct 13, 2023 0.8488 0.8600 0.8087 0.8136 151,267 -0.03(-4.10%)
Oct 12, 2023 0.8927 0.8927 0.8200 0.8484 134,056 -0.02(-2.52%)
Oct 11, 2023 0.8900 0.9100 0.8500 0.8703 154,901 +0.00(+0.05%)
Oct 10, 2023 0.8300 0.8715 0.8201 0.8699 208,074 +0.05(+5.96%)
Oct 09, 2023 0.9000 0.9000 0.8100 0.8210 313,895 -0.03(-3.13%)
Oct 06, 2023 0.8400 0.8650 0.8300 0.8475 121,668 +0.01(+0.89%)
Oct 05, 2023 0.8600 0.8821 0.8400 0.8400 170,548 -0.05(-5.22%)
Oct 04, 2023 0.8800 0.8940 0.8303 0.8863 191,724 +0.04(+5.01%)
Oct 03, 2023 0.8700 0.8856 0.8300 0.8440 278,654 -0.02(-2.20%)
Oct 02, 2023 0.9000 0.9450 0.8500 0.8630 463,841 +0.00(+0.47%)
Sep 29, 2023 0.9125 0.9180 0.8590 0.8590 354,441 -0.04(-4.86%)
Sep 28, 2023 0.8900 0.9144 0.8500 0.9029 566,076 +0.05(+5.59%)
Sep 27, 2023 0.8858 0.9050 0.8550 0.8551 319,429 -0.04(-3.99%)
Sep 26, 2023 0.8900 0.9199 0.8400 0.8906 505,277 +0.01(+1.08%)
Sep 25, 2023 0.9900 0.9366 0.8701 0.8811 618,779 -0.09(-9.40%)
Sep 22, 2023 1.100 1.108 0.9600 0.9725 900,896 -0.10(-9.11%)
Sep 21, 2023 1.150 1.150 1.030 1.070 833,368 -0.06(-5.31%)
Sep 20, 2023 1.190 1.205 1.130 1.130 224,813 -0.06(-5.04%)
Sep 19, 2023 1.170 1.190 1.120 1.190 193,912 +0.03(+3.03%)
Sep 18, 2023 1.250 1.260 1.150 1.155 349,771 -0.07(-6.10%)
Sep 15, 2023 1.270 1.300 1.220 1.230 256,441 -0.06(-4.65%)
Sep 14, 2023 1.210 1.290 1.210 1.290 184,985 +0.09(+7.50%)
Sep 13, 2023 1.250 1.270 1.200 1.200 230,016 -0.05(-4.00%)
Sep 12, 2023 1.260 1.290 1.220 1.250 206,520 +0.01(+0.81%)
Sep 11, 2023 1.260 1.270 1.220 1.240 272,115 -0.02(-1.59%)
Sep 08, 2023 1.280 1.325 1.240 1.260 131,307 -0.03(-2.33%)
Sep 07, 2023 1.320 1.320 1.250 1.290 292,675 -0.02(-1.53%)
Sep 06, 2023 1.340 1.390 1.290 1.310 158,281 -0.03(-2.24%)
Sep 05, 2023 1.390 1.390 1.320 1.340 290,108 -0.06(-4.29%)
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.