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

Mesa Air Group Inc (NQ: MESA )

0.8701 -0.0290 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 1.440 1.490 1.430 1.480 120,425 +0.03(+2.07%)
Oct 28, 2022 1.480 1.500 1.410 1.450 198,455 -0.04(-2.68%)
Oct 27, 2022 1.420 1.650 1.410 1.490 337,225 +0.09(+6.43%)
Oct 26, 2022 1.400 1.470 1.370 1.400 233,349 -0.02(-1.41%)
Oct 25, 2022 1.320 1.440 1.310 1.420 327,704 +0.08(+5.97%)
Oct 24, 2022 1.330 1.350 1.280 1.340 270,062 +0.01(+0.75%)
Oct 21, 2022 1.330 1.390 1.310 1.330 366,688 -0.02(-1.48%)
Oct 20, 2022 1.280 1.360 1.250 1.350 473,287 +0.06(+4.65%)
Oct 19, 2022 1.360 1.389 1.290 1.290 398,416 -0.10(-7.19%)
Oct 18, 2022 1.400 1.450 1.370 1.390 477,801 +0.02(+1.46%)
Oct 17, 2022 1.380 1.410 1.350 1.370 390,073 +0.02(+1.48%)
Oct 14, 2022 1.480 1.480 1.340 1.350 285,262 -0.07(-4.93%)
Oct 13, 2022 1.330 1.470 1.300 1.420 594,561 -0.01(-0.70%)
Oct 12, 2022 1.460 1.500 1.400 1.430 782,514 -0.03(-1.72%)
Oct 11, 2022 1.560 1.560 1.440 1.455 509,135 -0.07(-4.59%)
Oct 10, 2022 1.570 1.580 1.490 1.525 584,671 -0.05(-2.87%)
Oct 07, 2022 1.700 1.702 1.560 1.570 669,214 -0.16(-9.25%)
Oct 06, 2022 1.730 1.765 1.695 1.730 315,557 +0.01(+0.58%)
Oct 05, 2022 1.770 2.080 1.690 1.720 2,109,478 -0.10(-5.49%)
Oct 04, 2022 1.730 1.830 1.700 1.820 789,256 +0.17(+10.30%)
Oct 03, 2022 1.650 1.690 1.580 1.650 445,963 +0.00(+0.00%)
Sep 30, 2022 1.690 1.740 1.630 1.650 292,488 -0.05(-2.94%)
Sep 29, 2022 1.760 1.760 1.600 1.700 623,274 -0.08(-4.49%)
Sep 28, 2022 1.710 1.810 1.710 1.780 347,923 +0.06(+3.49%)
Sep 27, 2022 1.710 1.800 1.670 1.720 483,980 +0.06(+3.61%)
Sep 26, 2022 1.790 1.825 1.650 1.660 499,841 -0.14(-7.78%)
Sep 23, 2022 1.880 1.880 1.780 1.800 382,680 -0.12(-6.25%)
Sep 22, 2022 1.950 1.972 1.880 1.920 328,272 -0.01(-0.52%)
Sep 21, 2022 2.010 2.025 1.930 1.930 508,649 -0.08(-3.98%)
Sep 20, 2022 2.100 2.140 2.000 2.010 355,122 -0.13(-6.07%)
Sep 19, 2022 2.030 2.170 2.030 2.140 216,880 +0.07(+3.38%)
Sep 16, 2022 2.150 2.150 2.045 2.070 445,652 -0.09(-4.17%)
Sep 15, 2022 2.200 2.260 2.145 2.160 383,096 -0.10(-4.42%)
Sep 14, 2022 2.270 2.270 2.130 2.260 439,101 +0.02(+0.89%)
Sep 13, 2022 2.400 2.400 2.235 2.240 289,211 -0.14(-5.88%)
Sep 12, 2022 2.360 2.450 2.330 2.380 187,896 +0.04(+1.71%)
Sep 09, 2022 2.330 2.450 2.305 2.340 343,531 +0.01(+0.43%)
Sep 08, 2022 2.290 2.445 2.290 2.330 255,110 -0.11(-4.51%)
Sep 07, 2022 2.250 2.460 2.230 2.440 301,644 +0.19(+8.44%)
Sep 06, 2022 2.280 2.290 2.180 2.250 207,302 -0.03(-1.32%)
Sep 02, 2022 2.370 2.370 2.240 2.280 222,757 -0.04(-1.72%)
Sep 01, 2022 2.400 2.400 2.260 2.320 239,747 -0.11(-4.53%)
Aug 31, 2022 2.450 2.460 2.360 2.430 233,427 -0.01(-0.41%)
Aug 30, 2022 2.520 2.540 2.410 2.440 149,962 -0.06(-2.40%)
Aug 29, 2022 2.470 2.525 2.420 2.500 192,605 +0.02(+0.81%)
Aug 26, 2022 2.540 2.590 2.433 2.480 437,239 -0.08(-3.13%)
Aug 25, 2022 2.490 2.620 2.460 2.560 237,974 +0.10(+4.07%)
Aug 24, 2022 2.340 2.460 2.320 2.460 293,402 +0.13(+5.58%)
Aug 23, 2022 2.340 2.440 2.330 2.330 282,833 -0.04(-1.69%)
Aug 22, 2022 2.550 2.550 2.330 2.370 385,437 -0.24(-9.20%)
Aug 19, 2022 2.840 2.840 2.560 2.610 432,110 -0.29(-10.00%)
Aug 18, 2022 3.090 3.090 2.815 2.900 364,167 -0.21(-6.75%)
Aug 17, 2022 3.170 3.185 3.080 3.110 350,501 -0.04(-1.27%)
Aug 16, 2022 3.150 3.180 3.030 3.150 439,416 -0.02(-0.63%)
Aug 15, 2022 3.030 3.200 3.030 3.170 487,095 +0.14(+4.62%)
Aug 12, 2022 2.820 3.035 2.766 3.030 374,904 +0.26(+9.39%)
Aug 11, 2022 2.730 2.880 2.730 2.770 451,117 +0.06(+2.21%)
Aug 10, 2022 2.670 2.720 2.570 2.710 418,046 +0.16(+6.27%)
Aug 09, 2022 2.840 2.840 2.420 2.550 803,581 -0.08(-3.04%)
Aug 08, 2022 2.570 2.730 2.540 2.630 424,608 +0.11(+4.37%)
Aug 05, 2022 2.480 2.590 2.450 2.520 343,927 +0.01(+0.40%)
Aug 04, 2022 2.550 2.560 2.387 2.510 214,358 +0.01(+0.40%)
Aug 03, 2022 2.400 2.530 2.350 2.500 326,565 +0.14(+5.93%)
Aug 02, 2022 2.250 2.445 2.230 2.360 470,253 +0.08(+3.51%)
Aug 01, 2022 2.220 2.290 2.160 2.280 427,556 +0.02(+0.88%)
Jul 29, 2022 2.140 2.270 2.140 2.260 443,364 +0.12(+5.61%)
Jul 28, 2022 2.210 2.220 2.120 2.140 570,384 -0.03(-1.38%)
Jul 27, 2022 2.160 2.205 2.130 2.170 377,332 +0.04(+1.88%)
Jul 26, 2022 2.160 2.190 2.080 2.130 331,175 -0.03(-1.39%)
Jul 25, 2022 2.110 2.200 2.050 2.160 402,723 +0.06(+2.86%)
Jul 22, 2022 2.130 2.150 2.070 2.100 330,323 -0.03(-1.41%)
Jul 21, 2022 2.150 2.150 2.080 2.130 469,233 -0.03(-1.39%)
Jul 20, 2022 2.100 2.215 2.065 2.160 701,523 +0.08(+3.85%)
Jul 19, 2022 2.090 2.125 2.060 2.080 383,165 +0.04(+1.96%)
Jul 18, 2022 2.090 2.199 2.040 2.040 585,893 +0.01(+0.49%)
Jul 15, 2022 2.090 2.107 2.000 2.030 347,589 +0.00(+0.00%)
Jul 14, 2022 2.080 2.100 2.010 2.030 413,486 -0.08(-3.79%)
Jul 13, 2022 2.100 2.150 2.069 2.110 325,108 -0.05(-2.31%)
Jul 12, 2022 2.080 2.185 2.050 2.160 459,716 +0.08(+3.85%)
Jul 11, 2022 2.130 2.130 2.050 2.080 370,067 -0.05(-2.35%)
Jul 08, 2022 2.180 2.220 2.130 2.130 299,884 -0.04(-1.84%)
Jul 07, 2022 2.120 2.190 2.070 2.170 304,583 +0.06(+2.84%)
Jul 06, 2022 2.160 2.230 2.105 2.110 287,541 -0.06(-2.76%)
Jul 05, 2022 2.150 2.180 2.060 2.170 478,164 +0.00(+0.00%)
Jul 01, 2022 2.190 2.305 2.160 2.170 545,690 -0.02(-0.91%)
Jun 30, 2022 2.220 2.271 2.150 2.190 567,168 -0.05(-2.23%)
Jun 29, 2022 2.360 2.370 2.240 2.240 419,537 -0.13(-5.49%)
Jun 28, 2022 2.490 2.615 2.370 2.370 367,998 -0.07(-2.87%)
Jun 27, 2022 2.500 2.530 2.380 2.440 232,375 -0.01(-0.41%)
Jun 24, 2022 2.380 2.560 2.340 2.450 4,193,948 +0.10(+4.26%)
Jun 23, 2022 2.320 2.360 2.245 2.350 421,621 +0.02(+0.86%)
Jun 22, 2022 2.210 2.400 2.210 2.330 374,839 +0.04(+1.75%)
Jun 21, 2022 2.350 2.370 2.220 2.290 349,947 +0.03(+1.33%)
Jun 17, 2022 2.130 2.290 2.110 2.260 400,512 +0.14(+6.60%)
Jun 16, 2022 2.290 2.290 2.100 2.120 649,393 -0.19(-8.23%)
Jun 15, 2022 2.490 2.500 2.310 2.310 585,827 -0.10(-4.15%)
Jun 14, 2022 2.500 2.510 2.330 2.410 547,760 -0.02(-0.82%)
Jun 13, 2022 2.690 2.690 2.420 2.430 943,744 -0.35(-12.59%)
Jun 10, 2022 2.870 2.985 2.770 2.780 351,297 -0.18(-6.08%)
Jun 09, 2022 3.140 3.160 2.940 2.960 455,818 -0.16(-5.13%)
Jun 08, 2022 3.360 3.380 3.120 3.120 579,850 -0.29(-8.50%)
Jun 07, 2022 2.990 3.430 2.950 3.410 551,951 +0.38(+12.54%)
Jun 06, 2022 3.020 3.055 2.910 3.030 376,424 +0.04(+1.34%)
Jun 03, 2022 2.930 3.000 2.830 2.990 337,166 +0.03(+1.01%)
Jun 02, 2022 2.880 3.010 2.880 2.960 241,855 +0.06(+2.07%)
Jun 01, 2022 3.100 3.100 2.870 2.900 427,496 -0.17(-5.54%)
May 31, 2022 3.080 3.100 2.950 3.070 275,827 -0.06(-1.92%)
May 27, 2022 2.960 3.155 2.950 3.130 371,134 +0.19(+6.46%)
May 26, 2022 2.740 2.965 2.740 2.940 358,063 +0.23(+8.49%)
May 25, 2022 2.590 2.730 2.580 2.710 274,528 +0.09(+3.44%)
May 24, 2022 2.710 2.740 2.570 2.620 433,337 -0.13(-4.73%)
May 23, 2022 2.890 2.890 2.700 2.750 345,670 -0.13(-4.51%)
May 20, 2022 3.090 3.100 2.828 2.880 243,420 -0.14(-4.64%)
May 19, 2022 2.890 3.125 2.890 3.020 424,812 +0.10(+3.42%)
May 18, 2022 3.010 3.110 2.895 2.920 386,469 -0.18(-5.81%)
May 17, 2022 2.940 3.100 2.900 3.100 475,618 +0.28(+9.93%)
May 16, 2022 2.730 2.900 2.710 2.820 428,993 +0.11(+4.06%)
May 13, 2022 2.600 2.740 2.570 2.710 577,622 +0.18(+7.11%)
May 12, 2022 2.520 2.660 2.465 2.530 640,132 -0.04(-1.56%)
May 11, 2022 2.740 2.780 2.560 2.570 556,103 -0.11(-4.10%)
May 10, 2022 3.050 3.080 2.615 2.680 883,226 -0.34(-11.26%)
May 09, 2022 3.240 3.300 3.010 3.020 466,508 -0.28(-8.48%)
May 06, 2022 3.370 3.400 3.260 3.300 362,204 -0.08(-2.37%)
May 05, 2022 3.490 3.520 3.340 3.380 319,665 -0.17(-4.79%)
May 04, 2022 3.540 3.555 3.390 3.550 320,905 +0.01(+0.28%)
May 03, 2022 3.360 3.580 3.360 3.540 478,507 +0.17(+5.04%)
May 02, 2022 3.370 3.420 3.280 3.370 431,822 -0.03(-0.88%)
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%)
Apr 01, 2022 4.460 4.490 4.300 4.320 277,487 -0.08(-1.82%)
Mar 31, 2022 4.410 4.470 4.360 4.400 333,133 -0.01(-0.23%)
Mar 30, 2022 4.490 4.500 4.370 4.410 274,048 -0.09(-2.00%)
Mar 29, 2022 4.470 4.620 4.460 4.500 463,344 +0.11(+2.51%)
Mar 28, 2022 4.510 4.530 4.280 4.390 376,355 -0.09(-2.01%)
Mar 25, 2022 4.430 4.520 4.400 4.480 267,597 +0.08(+1.82%)
Mar 24, 2022 4.350 4.460 4.260 4.400 233,617 +0.11(+2.56%)
Mar 23, 2022 4.340 4.360 4.230 4.290 227,565 -0.10(-2.28%)
Mar 22, 2022 4.290 4.400 4.230 4.390 308,436 +0.16(+3.78%)
Mar 21, 2022 4.220 4.320 4.115 4.230 418,283 -0.01(-0.24%)
Mar 18, 2022 4.260 4.375 4.225 4.240 814,742 -0.03(-0.70%)
Mar 17, 2022 4.160 4.290 4.130 4.270 404,654 +0.02(+0.47%)
Mar 16, 2022 4.180 4.290 4.110 4.250 660,401 +0.12(+2.91%)
Mar 15, 2022 4.180 4.280 4.035 4.130 674,252 +0.00(+0.00%)
Mar 14, 2022 4.060 4.180 3.935 4.130 495,654 +0.12(+2.99%)
Mar 11, 2022 4.260 4.260 4.000 4.010 490,998 -0.19(-4.52%)
Mar 10, 2022 4.200 4.060 4.200 360,699 -0.08(-1.87%)
Mar 09, 2022 4.280 4.450 4.230 4.280 450,241 +0.14(+3.38%)
Mar 08, 2022 3.800 4.240 3.748 4.140 700,051 +0.34(+8.95%)
Mar 07, 2022 4.020 4.060 3.750 3.800 647,080 -0.23(-5.71%)
Mar 04, 2022 4.090 4.130 3.990 4.030 586,332 -0.16(-3.82%)
Mar 03, 2022 4.340 4.380 4.130 4.190 398,151 -0.11(-2.56%)
Mar 02, 2022 4.300 4.380 4.240 4.300 329,185 +0.05(+1.18%)
Mar 01, 2022 4.370 4.510 4.120 4.250 677,719 -0.10(-2.30%)
Feb 28, 2022 4.460 4.490 4.320 4.350 569,616 -0.23(-5.02%)
Feb 25, 2022 4.600 4.660 4.500 4.580 409,974 +0.02(+0.44%)
Feb 24, 2022 4.240 4.575 4.150 4.560 516,622 +0.12(+2.70%)
Feb 23, 2022 4.660 4.670 4.440 4.440 714,921 -0.17(-3.69%)
Feb 22, 2022 4.690 4.810 4.570 4.610 510,216 -0.13(-2.74%)
Feb 18, 2022 4.740 0 -0.20(-4.05%)
Feb 17, 2022 4.900 5.000 4.830 4.940 389,730 -0.03(-0.60%)
Feb 16, 2022 4.950 5.160 4.890 4.970 649,115 +0.01(+0.20%)
Feb 15, 2022 4.650 4.980 4.580 4.960 570,587 +0.46(+10.22%)
Feb 14, 2022 4.640 4.780 4.460 4.500 714,220 -0.16(-3.33%)
Feb 11, 2022 5.030 5.030 4.580 4.655 977,384 -0.34(-6.90%)
Feb 10, 2022 4.770 5.150 4.560 5.000 1,297,205 -0.29(-5.48%)
Feb 09, 2022 5.120 5.360 5.070 5.290 930,035 +0.19(+3.73%)
Feb 08, 2022 5.020 5.170 4.980 5.100 558,208 +0.13(+2.62%)
Feb 07, 2022 4.900 5.090 4.810 4.970 646,609 +0.19(+3.97%)
Feb 04, 2022 4.860 4.860 4.600 4.780 712,430 -0.19(-3.82%)
Feb 03, 2022 5.070 4.920 4.970 371,700 -0.21(-4.05%)
Feb 02, 2022 5.150 5.250 4.980 5.180 441,763 +0.08(+1.57%)
Feb 01, 2022 5.050 5.170 5.010 5.100 425,061 +0.10(+2.00%)
Jan 31, 2022 4.610 5.000 485,474 +0.33(+7.07%)
Jan 28, 2022 4.750 4.790 4.450 4.670 443,312 +0.00(+0.00%)
Jan 27, 2022 4.790 4.940 4.610 4.670 405,760 -0.10(-2.10%)
Jan 26, 2022 4.890 4.980 4.745 4.770 389,592 -0.05(-1.04%)
Jan 25, 2022 4.660 4.880 4.650 4.820 544,018 +0.05(+1.05%)
Jan 24, 2022 4.800 4.820 4.510 4.770 735,037 -0.12(-2.45%)
Jan 21, 2022 5.070 5.090 4.870 4.890 645,619 -0.23(-4.49%)
Jan 20, 2022 5.340 5.450 5.085 5.120 370,035 -0.14(-2.66%)
Jan 19, 2022 5.480 5.480 5.240 5.260 446,894 -0.21(-3.84%)
Jan 18, 2022 5.600 5.680 5.450 5.470 445,433 -0.21(-3.70%)
Jan 14, 2022 5.680 0 -0.14(-2.41%)
Jan 13, 2022 5.620 5.980 5.620 5.820 704,825 +0.23(+4.11%)
Jan 12, 2022 5.690 5.690 5.520 5.590 416,802 -0.03(-0.53%)
Jan 11, 2022 5.560 5.740 5.510 5.620 434,682 +0.07(+1.26%)
Jan 10, 2022 5.680 5.720 5.505 5.550 487,667 -0.13(-2.29%)
Jan 07, 2022 5.610 5.810 5.550 5.680 534,728 -0.11(-1.90%)
Jan 06, 2022 5.890 5.970 5.730 5.790 417,332 -0.06(-1.03%)
Jan 05, 2022 6.000 6.150 5.800 5.850 585,767 -0.08(-1.35%)
Jan 04, 2022 5.870 6.170 5.870 5.930 626,590 +0.10(+1.72%)
Jan 03, 2022 5.700 5.920 5.600 5.830 647,325 +0.23(+4.11%)
Dec 31, 2021 5.630 5.730 5.570 5.600 422,543 -0.04(-0.71%)
Dec 30, 2021 5.570 5.810 5.570 5.640 514,438 +0.01(+0.18%)
Dec 29, 2021 5.820 5.850 5.570 5.630 639,476 -0.24(-4.09%)
Dec 28, 2021 5.630 5.970 5.600 5.870 773,695 +0.24(+4.26%)
Dec 27, 2021 5.580 5.750 5.500 5.630 680,092 -0.13(-2.26%)
Dec 23, 2021 5.760 5.820 5.700 5.760 338,461 +0.06(+1.05%)
Dec 22, 2021 5.560 5.795 5.450 5.700 693,012 +0.15(+2.70%)
Dec 21, 2021 5.380 5.645 5.370 5.550 1,059,799 +0.21(+3.93%)
Dec 20, 2021 5.420 5.420 5.155 5.340 1,277,671 -0.19(-3.44%)
Dec 17, 2021 5.500 5.750 5.420 5.530 962,631 +0.02(+0.36%)
Dec 16, 2021 5.710 5.750 5.340 5.510 957,808 -0.09(-1.61%)
Dec 15, 2021 5.630 5.630 5.424 5.600 721,216 -0.04(-0.71%)
Dec 14, 2021 5.560 5.840 5.560 5.640 1,050,801 -0.15(-2.51%)
Dec 13, 2021 5.870 6.000 5.450 5.785 1,377,889 +0.06(+1.13%)
Dec 10, 2021 6.170 6.350 5.310 5.720 5,434,073 -1.36(-19.21%)
Dec 09, 2021 7.090 7.185 6.970 7.080 394,250 -0.17(-2.34%)
Dec 08, 2021 7.110 7.380 7.020 7.250 320,769 +0.20(+2.84%)
Dec 07, 2021 7.290 7.341 7.040 7.050 273,747 -0.03(-0.42%)
Dec 06, 2021 7.000 7.340 6.930 7.080 568,821 +0.26(+3.81%)
Dec 03, 2021 7.130 7.130 6.730 6.820 377,665 -0.28(-3.94%)
Dec 02, 2021 6.830 7.130 6.770 7.100 600,687 +0.38(+5.65%)
Dec 01, 2021 7.330 7.470 6.692 6.720 599,773 -0.34(-4.82%)
Nov 30, 2021 7.040 7.110 6.820 7.060 782,182 -0.10(-1.40%)
Nov 29, 2021 7.340 7.395 7.020 7.160 467,148 -0.06(-0.83%)
Nov 26, 2021 7.340 7.350 6.800 7.220 757,840 -0.46(-5.99%)
Nov 24, 2021 7.610 7.819 7.580 7.680 197,572 -0.03(-0.39%)
Nov 23, 2021 7.820 7.920 7.700 7.710 316,617 -0.14(-1.78%)
Nov 22, 2021 7.840 8.030 7.750 7.850 402,327 +0.04(+0.51%)
Nov 19, 2021 7.910 7.970 7.650 7.810 451,557 -0.23(-2.86%)
Nov 18, 2021 8.130 8.070 7.860 8.040 308,367 -0.08(-0.99%)
Nov 17, 2021 8.130 8.220 8.000 8.120 223,852 -0.06(-0.73%)
Nov 16, 2021 8.400 8.400 7.995 8.180 573,901 -0.24(-2.85%)
Nov 15, 2021 8.450 8.600 8.330 8.420 218,466 +0.00(+0.00%)
Nov 12, 2021 8.600 8.600 8.340 8.420 288,122 -0.22(-2.55%)
Nov 11, 2021 8.720 8.790 8.610 8.640 248,153 -0.08(-0.92%)
Nov 10, 2021 8.690 8.720 377,974 -0.17(-1.91%)
Nov 09, 2021 8.860 8.910 8.450 8.890 377,787 +0.12(+1.37%)
Nov 08, 2021 9.130 9.180 8.710 8.770 616,490 +0.07(+0.80%)
Nov 05, 2021 8.060 8.730 8.040 8.700 1,344,112 +0.96(+12.40%)
Nov 04, 2021 7.970 8.075 7.690 7.740 375,299 -0.23(-2.89%)
Nov 03, 2021 7.650 8.150 7.650 7.970 500,755 +0.26(+3.37%)
Nov 02, 2021 7.800 7.840 7.620 7.710 321,179 -0.10(-1.28%)
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.