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 (%)
Feb 29, 2024	0.9189	0.9189	0.8800	0.8937	295,408	-0.01(-0.70%)
Feb 28, 2024	0.9100	0.9338	0.8906	0.9000	216,001	+0.00(+0.23%)
Feb 27, 2024	0.9000	0.9383	0.8901	0.8979	196,815	-0.03(-3.39%)
Feb 26, 2024	0.9200	0.9499	0.9000	0.9294	152,013	+0.00(+0.22%)
Feb 23, 2024	0.9264	0.9456	0.8925	0.9274	196,864	+0.00(+0.11%)
Feb 22, 2024	0.9650	0.9899	0.9200	0.9264	193,538	-0.04(-4.21%)
Feb 21, 2024	0.9600	1.010	0.9431	0.9671	215,966	-0.00(-0.03%)
Feb 20, 2024	1.000	1.000	0.9600	0.9674	124,068	-0.03(-3.26%)
Feb 16, 2024	0.9500	1.040	0.9200	1.000	640,562	+0.04(+3.84%)
Feb 15, 2024	0.9300	0.9657	0.9153	0.9630	138,739	+0.03(+3.58%)
Feb 14, 2024	0.9100	0.9350	0.9000	0.9297	214,687	+0.02(+2.16%)
Feb 13, 2024	0.9221	0.9496	0.9000	0.9100	174,561	-0.04(-3.77%)
Feb 12, 2024	0.9527	0.9875	0.9300	0.9457	290,971	-0.01(-0.73%)
Feb 09, 2024	0.9500	0.9900	0.9460	0.9527	272,349	+0.01(+0.71%)
Feb 08, 2024	0.9800	0.9800	0.9203	0.9460	157,294	-0.02(-1.59%)
Feb 07, 2024	0.9500	0.9899	0.9215	0.9613	310,520	-0.01(-1.46%)
Feb 06, 2024	0.9487	0.9900	0.8800	0.9755	269,380	+0.03(+2.76%)
Feb 05, 2024	0.9300	0.9900	0.9000	0.9493	413,578	+0.03(+3.49%)
Feb 02, 2024	0.9000	0.9300	0.8501	0.9173	200,032	+0.02(+2.50%)

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.