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

Mesa Labs Inc (NQ: MLAB )

111.64 -1.16 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2003 6.287 6.287 6.287 6.287 2,100 +0.02(+0.29%)
May 29, 2003 6.269 6.269 6.269 6.269 0 +0.00(+0.00%)
May 28, 2003 6.242 6.269 6.242 6.269 331 +0.11(+1.75%)
May 27, 2003 6.106 6.260 6.106 6.161 13,597 +0.00(+0.03%)
May 23, 2003 6.061 6.159 5.988 6.159 994 -0.00(-0.01%)
May 22, 2003 6.034 6.251 6.034 6.160 9,064 +0.14(+2.41%)
May 21, 2003 5.744 6.016 5.744 6.016 7,738 +0.32(+5.56%)
May 20, 2003 5.744 5.744 5.681 5.699 2,432 +0.08(+1.45%)
May 19, 2003 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
May 16, 2003 5.645 5.645 5.617 5.617 663 -0.03(-0.48%)
May 15, 2003 5.645 5.645 5.645 5.645 0 +0.00(+0.00%)
May 14, 2003 5.753 5.753 5.645 5.645 221 +0.03(+0.48%)
May 13, 2003 5.617 5.636 5.617 5.617 552 +0.00(+0.00%)
May 12, 2003 5.608 5.636 5.608 5.617 5,085 +0.01(+0.16%)
May 09, 2003 5.636 5.636 5.608 5.608 1,105 +0.00(+0.00%)
May 08, 2003 5.617 5.771 5.608 5.608 7,296 -0.02(-0.32%)
May 07, 2003 5.663 5.663 5.627 5.627 552 +0.00(+0.00%)
May 06, 2003 5.608 5.636 5.608 5.627 2,432 -0.01(-0.16%)
May 05, 2003 5.636 5.636 5.636 5.636 442 +0.03(+0.48%)
May 02, 2003 5.608 5.608 5.608 5.608 0 +0.00(+0.00%)
May 01, 2003 5.608 5.608 5.608 5.608 0 +0.00(+0.00%)
Apr 30, 2003 5.654 5.654 5.608 5.608 1,216 +0.00(+0.00%)
Apr 29, 2003 5.627 5.627 5.608 5.608 1,437 -0.02(-0.32%)
Apr 28, 2003 5.627 5.627 5.627 5.627 0 +0.00(+0.00%)
Apr 25, 2003 5.627 5.627 5.627 5.627 552 +0.00(+0.00%)
Apr 24, 2003 5.627 5.627 5.627 5.627 2,100 +0.01(+0.16%)
Apr 23, 2003 5.617 5.617 5.617 5.617 0 +0.00(+0.00%)
Apr 22, 2003 5.708 5.708 5.617 5.617 221 -0.15(-2.66%)
Apr 21, 2003 5.744 5.789 5.672 5.771 8,291 +0.09(+1.59%)
Apr 17, 2003 5.681 5.681 5.681 5.681 0 +0.00(+0.00%)
Apr 16, 2003 5.672 5.681 5.672 5.681 773 +0.07(+1.29%)
Apr 15, 2003 5.654 5.699 5.608 5.608 994 -0.01(-0.16%)
Apr 14, 2003 5.473 5.617 5.473 5.617 5,969 +0.14(+2.48%)
Apr 11, 2003 5.428 5.536 5.428 5.482 1,547 -0.05(-0.98%)
Apr 10, 2003 5.536 5.536 5.536 5.536 552 -0.05(-0.97%)
Apr 09, 2003 5.590 5.590 5.590 5.590 110 -0.03(-0.48%)
Apr 08, 2003 5.672 5.672 5.563 5.617 13,597 +0.05(+0.98%)
Apr 07, 2003 5.563 5.617 5.563 5.563 3,979 +0.00(+0.00%)
Apr 04, 2003 5.563 5.563 5.563 5.563 331 -0.12(-2.07%)
Apr 03, 2003 5.627 5.681 5.627 5.681 884 +0.05(+0.80%)
Apr 02, 2003 5.563 5.636 5.563 5.636 2,321 +0.07(+1.30%)
Apr 01, 2003 5.563 5.645 5.563 5.563 773 +0.00(+0.00%)
Mar 31, 2003 5.563 5.563 5.563 5.563 221 +0.00(+0.00%)
Mar 28, 2003 5.536 5.617 5.536 5.563 5,085 +0.01(+0.16%)
Mar 27, 2003 5.536 5.554 5.536 5.554 1,768 -0.06(-1.13%)
Mar 26, 2003 5.545 5.617 5.545 5.617 221 +0.03(+0.49%)
Mar 25, 2003 5.536 5.735 5.536 5.590 2,763 +0.05(+0.98%)
Mar 24, 2003 5.536 5.536 5.536 5.536 0 +0.00(+0.00%)
Mar 21, 2003 5.608 5.780 5.509 5.536 2,542 +0.05(+0.99%)
Mar 20, 2003 5.536 5.536 5.482 5.482 221 -0.14(-2.42%)
Mar 19, 2003 5.853 5.988 5.617 5.617 2,100 -0.14(-2.36%)
Mar 18, 2003 5.816 6.079 5.753 5.753 8,069 +0.00(+0.00%)
Mar 17, 2003 5.753 5.753 5.753 5.753 442 +0.00(+0.00%)
Mar 14, 2003 5.753 5.753 5.753 5.753 110 -0.01(-0.16%)
Mar 13, 2003 5.762 5.762 5.762 5.762 110 -0.06(-1.09%)
Mar 12, 2003 6.061 6.079 5.681 5.826 17,577 -0.27(-4.45%)
Mar 11, 2003 6.043 6.205 6.043 6.097 11,496 +0.05(+0.90%)
Mar 10, 2003 6.043 6.187 6.043 6.043 2,542 +0.00(+0.00%)
Mar 07, 2003 6.043 6.043 6.043 6.043 331 -0.12(-1.91%)
Mar 06, 2003 6.043 6.242 6.043 6.160 9,175 +0.01(+0.15%)
Mar 05, 2003 6.061 6.169 6.043 6.151 2,874 +0.10(+1.64%)
Mar 04, 2003 6.160 6.160 6.052 6.052 1,879 -0.13(-2.05%)
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.