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

Mesa Labs Inc (NQ: MLAB )

93.83 -1.88 (-1.96%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 3, 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 (%)
Dec 30, 2011 37.98 38.71 37.98 38.71 814 +0.55(+1.44%)
Dec 29, 2011 37.60 38.16 37.60 38.16 1,331 +0.01(+0.02%)
Dec 28, 2011 38.10 38.15 37.74 38.15 781 +0.22(+0.59%)
Dec 27, 2011 37.74 37.93 37.37 37.93 573 +0.00(+0.00%)
Dec 23, 2011 37.93 37.93 37.55 37.93 2,011 -0.00(-0.00%)
Dec 21, 2011 37.65 37.93 37.65 37.93 535 +0.02(+0.05%)
Dec 20, 2011 37.77 37.94 37.27 37.91 3,343 +0.08(+0.22%)
Dec 19, 2011 37.88 38.55 37.46 37.82 2,960 -0.08(-0.22%)
Dec 16, 2011 37.44 37.91 37.08 37.91 4,296 +0.62(+1.65%)
Dec 15, 2011 37.34 37.36 36.43 37.29 1,244 +0.84(+2.31%)
Dec 14, 2011 37.63 37.63 36.45 36.45 429 -1.24(-3.30%)
Dec 13, 2011 37.69 37.69 37.69 37.69 321 +0.25(+0.67%)
Dec 12, 2011 35.98 37.44 35.98 37.44 5,348 -0.44(-1.16%)
Dec 09, 2011 37.42 37.88 37.42 37.88 3,878 +0.69(+1.86%)
Dec 08, 2011 37.20 37.20 37.19 37.19 214 -0.55(-1.46%)
Dec 07, 2011 37.73 37.74 37.70 37.74 1,833 +0.01(+0.02%)
Dec 06, 2011 36.76 37.82 36.76 37.73 1,441 -0.55(-1.44%)
Dec 05, 2011 38.54 38.54 38.28 38.28 682 +0.28(+0.74%)
Dec 02, 2011 38.97 38.97 37.98 38.00 1,211 -0.24(-0.64%)
Nov 30, 2011 36.26 38.24 38.24 38.24 2,569 +0.21(+0.57%)
Nov 29, 2011 38.03 38.03 38.03 38.03 353 -0.06(-0.15%)
Nov 28, 2011 38.36 38.36 37.90 38.09 869 -0.16(-0.42%)
Nov 25, 2011 38.24 38.24 38.24 38.24 251 +0.11(+0.29%)
Nov 23, 2011 38.78 38.78 36.28 38.13 4,089 -0.89(-2.27%)
Nov 22, 2011 37.07 39.03 37.06 39.02 2,605 +1.91(+5.14%)
Nov 21, 2011 36.79 37.11 36.73 37.11 754 +0.47(+1.27%)
Nov 18, 2011 36.65 36.88 36.65 36.65 400 +0.03(+0.08%)
Nov 17, 2011 36.48 36.62 36.34 36.62 1,642 +0.42(+1.15%)
Nov 16, 2011 36.32 36.69 36.13 36.20 4,112 -0.12(-0.32%)
Nov 15, 2011 36.32 36.32 36.32 36.32 138 +0.37(+1.04%)
Nov 14, 2011 35.40 36.27 35.40 35.95 1,108 +0.15(+0.42%)
Nov 11, 2011 36.33 36.33 35.80 35.80 1,395 +0.10(+0.29%)
Nov 10, 2011 34.86 35.85 34.86 35.70 5,643 +1.83(+5.39%)
Nov 09, 2011 34.28 35.13 33.53 33.87 893 -0.59(-1.71%)
Nov 08, 2011 33.92 35.17 33.92 34.46 2,663 +0.27(+0.79%)
Nov 07, 2011 33.84 34.55 33.84 34.19 322 -0.96(-2.73%)
Nov 04, 2011 35.15 35.15 35.15 35.15 311 -0.06(-0.16%)
Nov 03, 2011 34.44 35.20 34.44 35.20 903 +2.15(+6.51%)
Nov 01, 2011 34.94 33.05 33.05 33.05 3,328 -1.89(-5.41%)
Oct 31, 2011 35.39 35.39 34.68 34.94 2,077 -0.19(-0.53%)
Oct 28, 2011 34.55 35.16 34.55 35.13 1,909 -0.08(-0.24%)
Oct 27, 2011 34.11 35.88 32.16 35.21 12,129 +2.84(+8.77%)
Oct 26, 2011 32.36 32.37 32.36 32.37 322 -0.61(-1.86%)
Oct 25, 2011 35.10 35.10 32.73 32.99 3,316 +0.14(+0.43%)
Oct 24, 2011 32.51 32.85 32.51 32.85 2,012 +0.29(+0.89%)
Oct 21, 2011 31.88 34.42 31.88 32.56 2,865 +0.99(+3.13%)
Oct 20, 2011 31.52 31.62 31.52 31.57 6,076 -0.02(-0.06%)
Oct 19, 2011 31.30 31.59 31.30 31.59 322 -0.07(-0.24%)
Oct 18, 2011 32.52 33.44 30.81 31.66 4,725 -0.98(-3.00%)
Oct 17, 2011 33.29 33.29 32.64 32.64 2,536 -0.88(-2.61%)
Oct 14, 2011 33.34 33.52 32.84 33.52 738 +0.69(+2.10%)
Oct 13, 2011 33.14 33.14 32.83 32.83 693 -0.05(-0.14%)
Oct 12, 2011 33.26 33.47 32.83 32.87 1,743 -0.10(-0.31%)
Oct 11, 2011 33.09 33.09 32.83 32.98 559 -0.60(-1.78%)
Oct 10, 2011 33.07 33.57 33.06 33.57 2,096 +0.44(+1.32%)
Oct 07, 2011 33.54 34.55 33.13 33.13 628 -0.36(-1.07%)
Oct 06, 2011 33.52 33.53 33.49 33.49 590 -0.09(-0.27%)
Oct 05, 2011 34.56 35.37 32.53 33.58 1,967 -0.81(-2.36%)
Oct 04, 2011 32.84 34.39 32.84 34.39 1,502 +1.55(+4.71%)
Oct 03, 2011 32.85 32.85 32.85 32.85 251 -0.07(-0.20%)
Sep 30, 2011 32.77 33.48 32.59 32.91 3,046 -0.37(-1.11%)
Sep 29, 2011 33.28 33.28 33.28 33.28 857 -0.83(-2.43%)
Sep 28, 2011 35.30 35.30 32.80 34.11 1,842 +0.29(+0.85%)
Sep 27, 2011 35.98 35.98 33.53 33.82 4,029 -1.05(-3.02%)
Sep 26, 2011 33.99 34.93 33.99 34.88 2,917 +0.95(+2.80%)
Sep 23, 2011 33.79 33.97 33.76 33.93 4,366 +1.17(+3.58%)
Sep 22, 2011 33.84 33.84 32.30 32.75 3,052 -1.24(-3.64%)
Sep 21, 2011 33.90 33.99 33.32 33.99 1,771 +0.93(+2.82%)
Sep 20, 2011 32.59 33.06 32.55 33.06 4,110 +0.51(+1.57%)
Sep 19, 2011 32.29 32.55 32.29 32.55 3,088 +0.00(+0.00%)
Sep 16, 2011 32.29 32.55 32.29 32.55 1,335 +0.33(+1.01%)
Sep 15, 2011 32.36 32.36 31.99 32.22 1,412 +0.37(+1.17%)
Sep 14, 2011 32.17 32.35 31.20 31.85 1,911 -0.39(-1.22%)
Sep 13, 2011 32.18 32.24 32.18 32.24 1,751 +0.44(+1.38%)
Sep 12, 2011 31.48 31.80 31.41 31.80 697 -0.33(-1.01%)
Sep 09, 2011 32.13 32.17 31.85 32.13 2,723 +0.00(+0.00%)
Sep 08, 2011 32.36 32.36 32.13 32.13 1,402 -0.19(-0.58%)
Sep 07, 2011 31.75 32.32 31.75 32.32 2,254 +0.65(+2.06%)
Sep 06, 2011 31.51 31.66 31.51 31.66 2,118 -0.18(-0.56%)
Sep 01, 2011 31.84 31.84 31.84 31.84 107 +0.61(+1.97%)
Aug 31, 2011 31.25 32.21 31.23 31.23 586 -0.62(-1.96%)
Aug 30, 2011 32.30 32.30 31.25 31.85 775 +0.46(+1.45%)
Aug 29, 2011 31.21 32.35 31.15 31.39 3,348 +0.66(+2.15%)
Aug 26, 2011 31.06 31.18 30.73 30.73 1,209 -0.47(-1.52%)
Aug 25, 2011 31.37 32.30 31.20 31.21 2,554 -0.06(-0.18%)
Aug 24, 2011 31.21 31.29 31.20 31.26 2,249 +0.09(+0.30%)
Aug 23, 2011 30.65 31.18 30.65 31.17 754 -0.01(-0.03%)
Aug 22, 2011 30.91 31.18 30.89 31.18 2,891 +0.29(+0.93%)
Aug 19, 2011 31.02 31.19 30.76 30.89 5,819 -0.27(-0.86%)
Aug 18, 2011 31.36 31.47 31.06 31.16 2,597 -0.36(-1.15%)
Aug 17, 2011 31.62 31.62 31.50 31.52 1,616 -0.23(-0.72%)
Aug 16, 2011 30.98 31.75 30.98 31.75 2,596 +0.24(+0.77%)
Aug 15, 2011 31.73 31.73 30.86 31.51 567 -0.23(-0.73%)
Aug 12, 2011 31.75 31.75 31.55 31.75 794 -0.02(-0.06%)
Aug 11, 2011 30.86 31.77 30.86 31.76 1,256 -0.02(-0.06%)
Aug 10, 2011 31.28 31.99 30.86 31.78 8,442 +0.83(+2.67%)
Aug 09, 2011 32.11 32.11 30.90 30.96 5,739 -1.27(-3.95%)
Aug 08, 2011 32.25 32.50 32.23 32.23 1,934 -0.68(-2.06%)
Aug 05, 2011 33.33 33.87 32.76 32.91 3,516 +0.03(+0.10%)
Aug 04, 2011 32.80 32.99 32.80 32.88 431 +0.45(+1.40%)
Aug 03, 2011 31.51 32.43 31.51 32.42 2,001 +0.90(+2.86%)
Aug 02, 2011 31.51 31.52 31.10 31.52 1,982 +0.01(+0.03%)
Aug 01, 2011 31.32 31.62 30.86 31.51 5,236 +0.84(+2.72%)
Jul 29, 2011 31.40 31.40 30.68 30.68 538 -0.68(-2.17%)
Jul 28, 2011 31.55 31.55 31.28 31.36 1,185 -0.15(-0.49%)
Jul 27, 2011 31.35 31.51 31.33 31.51 1,111 +0.12(+0.38%)
Jul 26, 2011 31.40 31.64 31.36 31.39 1,617 +0.11(+0.36%)
Jul 25, 2011 32.13 32.98 31.28 31.28 5,118 -1.74(-5.27%)
Jul 22, 2011 33.04 33.15 32.80 33.02 3,578 -0.12(-0.38%)
Jul 21, 2011 33.00 33.15 32.94 33.15 1,055 +0.20(+0.62%)
Jul 20, 2011 32.90 33.08 32.90 32.94 4,485 +0.04(+0.11%)
Jul 19, 2011 32.82 33.17 32.80 32.90 5,603 +0.16(+0.48%)
Jul 18, 2011 34.22 34.25 32.75 32.75 841 -0.54(-1.62%)
Jul 15, 2011 32.01 33.29 31.97 33.29 6,575 +1.27(+3.97%)
Jul 14, 2011 31.54 32.01 30.34 32.01 10,443 +0.47(+1.50%)
Jul 13, 2011 30.85 31.54 30.81 31.54 1,795 +0.70(+2.26%)
Jul 12, 2011 30.48 30.84 30.48 30.84 1,939 +0.41(+1.34%)
Jul 11, 2011 30.32 30.62 30.32 30.44 1,997 +0.09(+0.30%)
Jul 08, 2011 30.31 30.41 30.18 30.35 980 -0.14(-0.45%)
Jul 07, 2011 30.07 30.57 30.07 30.48 1,478 +0.42(+1.39%)
Jul 06, 2011 29.96 30.13 29.96 30.07 1,198 +0.00(+0.00%)
Jul 05, 2011 30.14 30.17 29.88 30.07 969 -0.10(-0.34%)
Jul 01, 2011 29.36 30.17 29.33 30.17 6,196 +0.85(+2.91%)
Jun 30, 2011 29.02 29.50 29.02 29.31 2,125 +0.07(+0.25%)
Jun 29, 2011 28.83 29.38 28.83 29.24 2,480 +0.25(+0.87%)
Jun 28, 2011 28.76 28.99 28.72 28.99 2,410 +0.27(+0.93%)
Jun 27, 2011 28.35 28.86 28.35 28.72 2,841 +0.42(+1.48%)
Jun 24, 2011 29.14 29.32 27.99 28.30 3,936 -0.49(-1.70%)
Jun 23, 2011 29.32 29.61 28.79 28.79 2,748 -0.62(-2.12%)
Jun 22, 2011 29.70 29.70 29.32 29.42 3,017 -0.28(-0.94%)
Jun 21, 2011 29.68 30.16 29.20 29.69 1,965 -0.06(-0.19%)
Jun 20, 2011 29.20 29.75 28.68 29.75 3,833 +0.53(+1.83%)
Jun 17, 2011 29.65 29.65 28.67 29.22 2,570 -0.41(-1.39%)
Jun 16, 2011 29.44 29.69 29.44 29.63 1,143 +0.16(+0.54%)
Jun 15, 2011 29.55 29.60 29.23 29.47 1,523 -0.10(-0.35%)
Jun 14, 2011 29.18 29.57 28.94 29.57 1,562 +0.85(+2.97%)
Jun 13, 2011 29.09 29.09 28.72 28.72 882 -0.03(-0.10%)
Jun 10, 2011 28.26 28.75 28.26 28.75 2,284 +0.51(+1.81%)
Jun 09, 2011 27.84 28.24 27.79 28.24 6,142 +1.00(+3.68%)
Jun 08, 2011 27.24 27.25 27.16 27.24 3,517 -0.45(-1.61%)
Jun 07, 2011 27.68 27.68 27.68 27.68 323 +0.00(+0.00%)
Jun 06, 2011 27.68 27.68 27.68 27.68 107 -0.04(-0.13%)
Jun 03, 2011 27.83 27.83 27.72 27.72 431 -0.22(-0.80%)
May 24, 2011 27.88 27.94 27.88 27.94 649 +0.03(+0.10%)
May 23, 2011 30.11 30.11 27.73 27.91 8,977 -1.33(-4.55%)
May 20, 2011 29.11 29.24 28.86 29.24 1,407 +0.12(+0.41%)
May 19, 2011 29.19 29.39 29.12 29.12 324 +0.01(+0.03%)
May 18, 2011 29.11 29.11 29.11 29.11 324 +0.00(+0.00%)
May 17, 2011 28.54 29.11 28.54 29.11 787 +0.62(+2.17%)
May 16, 2011 28.50 28.50 28.50 28.50 183 -0.62(-2.13%)
May 12, 2011 29.11 29.11 29.11 29.11 0 +0.23(+0.80%)
May 11, 2011 28.88 28.88 28.87 28.88 486 +0.06(+0.22%)
May 09, 2011 28.97 28.82 28.82 28.82 1,190 -0.19(-0.67%)
May 06, 2011 28.77 29.01 28.77 29.01 432 +0.24(+0.84%)
May 05, 2011 27.96 28.77 27.95 28.77 856 +0.64(+2.27%)
May 04, 2011 28.71 28.71 27.93 28.13 865 -0.63(-2.19%)
May 03, 2011 28.37 28.76 28.37 28.76 540 +0.57(+2.03%)
May 02, 2011 28.19 28.65 27.85 28.19 973 -0.18(-0.65%)
Apr 28, 2011 28.37 28.37 28.37 28.37 0 +0.48(+1.74%)
Apr 27, 2011 27.93 27.93 27.89 27.89 1,022 -0.07(-0.24%)
Apr 25, 2011 27.96 27.96 27.96 27.96 0 +0.72(+2.65%)
Apr 21, 2011 27.17 27.24 26.99 27.24 973 +0.06(+0.20%)
Apr 20, 2011 26.49 27.28 26.49 27.18 973 -0.51(-1.84%)
Apr 19, 2011 27.70 27.73 27.69 27.69 622 +0.47(+1.73%)
Apr 18, 2011 27.22 27.22 27.22 27.22 108 +0.14(+0.51%)
Apr 15, 2011 27.06 27.08 27.06 27.08 432 -0.06(-0.24%)
Apr 14, 2011 27.15 27.15 27.15 27.15 194 +0.18(+0.69%)
Apr 13, 2011 26.70 26.96 26.43 26.96 952 +0.25(+0.93%)
Apr 12, 2011 27.15 27.15 26.49 26.71 734 -0.58(-2.13%)
Apr 11, 2011 27.28 27.31 27.28 27.29 540 +0.31(+1.13%)
Apr 08, 2011 26.85 26.99 26.85 26.99 525 +0.16(+0.59%)
Apr 07, 2011 27.23 27.23 26.80 26.83 549 -0.16(-0.58%)
Apr 05, 2011 26.99 26.99 26.99 26.99 0 -0.32(-1.18%)
Apr 04, 2011 27.31 27.31 27.31 27.31 216 +0.32(+1.20%)
Apr 01, 2011 26.99 26.99 26.99 26.99 108 +0.37(+1.40%)
Mar 30, 2011 26.61 26.61 26.61 26.61 0 -0.19(-0.70%)
Mar 25, 2011 26.80 26.80 26.80 26.80 0 -0.17(-0.65%)
Mar 24, 2011 26.45 26.98 26.45 26.98 1,330 -0.00(-0.00%)
Mar 23, 2011 26.98 26.98 26.98 26.98 1,406 -0.48(-1.75%)
Mar 21, 2011 27.46 27.46 27.46 27.46 0 +0.81(+3.05%)
Mar 18, 2011 26.65 26.65 26.65 26.65 108 +0.00(+0.00%)
Mar 17, 2011 26.65 26.65 26.65 26.65 1,083 -0.48(-1.77%)
Mar 16, 2011 27.03 28.00 26.60 27.13 1,012 +0.52(+1.94%)
Mar 15, 2011 27.13 27.13 26.61 26.61 4,229 -0.22(-0.83%)
Mar 14, 2011 26.86 27.17 26.83 26.83 3,462 +0.03(+0.10%)
Mar 11, 2011 27.55 27.55 26.80 26.80 2,199 -0.08(-0.31%)
Mar 10, 2011 27.11 27.11 26.89 26.89 540 -0.70(-2.55%)
Mar 09, 2011 28.02 28.02 26.85 27.59 3,491 -0.42(-1.49%)
Mar 08, 2011 28.01 28.01 28.01 28.01 109 +0.00(+0.00%)
Mar 07, 2011 26.99 28.42 26.99 28.00 7,032 +1.00(+3.70%)
Mar 04, 2011 27.36 27.73 27.01 27.01 913 -0.72(-2.60%)
Mar 03, 2011 27.74 27.74 27.27 27.73 1,406 -0.03(-0.10%)
Mar 02, 2011 26.66 27.96 26.43 27.76 3,207 +0.62(+2.28%)
Mar 01, 2011 27.38 27.40 27.08 27.14 2,205 -0.82(-2.94%)
Feb 28, 2011 27.77 27.96 27.77 27.96 815 +0.35(+1.27%)
Feb 25, 2011 27.73 27.73 27.17 27.61 1,377 +0.60(+2.22%)
Feb 24, 2011 26.78 27.08 26.78 27.01 1,158 +0.53(+1.99%)
Feb 23, 2011 26.42 26.53 26.40 26.48 540 -0.43(-1.58%)
Feb 22, 2011 26.27 26.91 26.27 26.91 543 -1.12(-4.01%)
Feb 18, 2011 26.29 28.03 26.29 28.03 6,937 +0.42(+1.53%)
Feb 16, 2011 27.27 27.61 27.61 27.61 651 +0.21(+0.78%)
Feb 15, 2011 26.82 27.60 26.16 27.39 1,249 +0.65(+2.44%)
Feb 14, 2011 26.22 27.15 25.97 26.74 4,434 +0.87(+3.38%)
Feb 11, 2011 23.26 27.05 23.26 25.87 10,196 -1.28(-4.71%)
Feb 10, 2011 27.14 27.14 27.14 27.14 108 -0.01(-0.03%)
Feb 09, 2011 27.11 27.15 27.11 27.15 651 -0.04(-0.15%)
Feb 07, 2011 27.15 27.20 27.20 27.20 1,846 +0.09(+0.32%)
Feb 04, 2011 27.11 27.11 27.11 27.11 271 +0.00(+0.00%)
Feb 03, 2011 26.77 27.11 26.69 27.11 760 -0.13(-0.48%)
Feb 02, 2011 26.96 27.24 26.96 27.24 338 +0.07(+0.24%)
Feb 01, 2011 27.42 27.57 26.79 27.17 2,335 +1.01(+3.87%)
Jan 28, 2011 26.16 26.16 26.16 26.16 0 -0.83(-3.07%)
Jan 27, 2011 25.43 26.99 25.43 26.99 4,671 +0.96(+3.68%)
Jan 26, 2011 25.78 27.43 25.58 26.03 7,384 +0.03(+0.11%)
Jan 25, 2011 26.04 26.10 26.00 26.00 688 +0.00(+0.00%)
Jan 24, 2011 25.91 26.00 25.91 26.00 387 +0.00(+0.00%)
Jan 21, 2011 25.96 26.51 25.20 26.00 1,859 -0.19(-0.74%)
Jan 19, 2011 26.29 26.20 26.20 26.20 434 -0.08(-0.32%)
Jan 18, 2011 26.69 27.61 25.98 26.28 3,693 -1.07(-3.90%)
Jan 14, 2011 27.59 27.60 27.08 27.35 671 +0.69(+2.59%)
Jan 13, 2011 26.66 26.66 26.66 26.66 110 +0.05(+0.17%)
Jan 12, 2011 27.17 27.17 26.26 26.61 1,897 -0.40(-1.50%)
Jan 11, 2011 27.00 27.19 27.00 27.02 1,303 -1.23(-4.37%)
Jan 10, 2011 27.02 28.25 27.02 28.25 2,273 +0.22(+0.79%)
Jan 07, 2011 28.02 28.03 28.02 28.03 217 +0.00(+0.00%)
Jan 06, 2011 28.28 28.30 27.71 28.03 1,955 +0.42(+1.53%)
Jan 05, 2011 28.30 28.30 27.60 27.60 1,195 -0.47(-1.67%)
Jan 04, 2011 28.07 28.07 28.07 28.07 173 +0.33(+1.19%)
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.