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

Mesa Labs Inc (NQ: MLAB )

118.47 -3.09 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2020 215.68 228.88 208.53 222.95 59,715 +7.14(+3.31%)
Mar 30, 2020 203.14 216.15 198.22 215.81 32,592 +12.69(+6.25%)
Mar 27, 2020 211.61 214.13 196.16 203.12 33,362 -13.96(-6.43%)
Mar 26, 2020 214.10 219.98 202.88 217.09 31,831 +5.20(+2.45%)
Mar 25, 2020 214.42 220.14 192.05 211.89 98,515 -0.91(-0.43%)
Mar 24, 2020 195.26 213.84 195.26 212.80 50,356 +24.75(+13.16%)
Mar 23, 2020 195.49 207.09 182.99 188.04 55,986 -6.57(-3.37%)
Mar 20, 2020 213.42 220.90 191.88 194.61 39,447 -18.32(-8.61%)
Mar 19, 2020 200.15 238.64 194.08 212.93 64,978 +12.75(+6.37%)
Mar 18, 2020 187.58 205.22 179.95 200.18 59,143 +4.24(+2.16%)
Mar 17, 2020 192.72 206.05 179.49 195.94 74,015 +6.11(+3.22%)
Mar 16, 2020 191.45 191.45 179.38 189.83 49,126 -11.26(-5.60%)
Mar 13, 2020 217.12 221.88 191.30 201.09 63,379 -8.95(-4.26%)
Mar 12, 2020 216.95 222.86 206.32 210.04 45,254 -17.74(-7.79%)
Mar 11, 2020 228.68 235.49 221.16 227.78 37,544 -5.48(-2.35%)
Mar 10, 2020 238.11 238.23 222.86 233.27 26,862 +0.55(+0.24%)
Mar 09, 2020 235.41 240.87 230.25 232.72 36,362 -13.13(-5.34%)
Mar 06, 2020 249.88 252.45 241.22 245.85 35,492 -7.78(-3.07%)
Mar 05, 2020 246.21 255.35 241.38 253.63 44,326 +2.29(+0.91%)
Mar 04, 2020 246.43 254.91 243.79 251.34 107,080 +8.91(+3.67%)
Mar 03, 2020 248.12 258.36 239.28 242.44 37,866 -5.41(-2.18%)
Mar 02, 2020 236.47 249.75 236.47 247.85 30,983 +11.88(+5.04%)
Feb 28, 2020 243.18 247.90 231.75 235.97 64,697 -7.61(-3.13%)
Feb 27, 2020 249.15 256.28 243.58 243.58 38,263 -9.57(-3.78%)
Feb 26, 2020 258.63 260.85 252.32 253.15 27,200 -4.07(-1.58%)
Feb 25, 2020 264.37 264.37 253.87 257.22 60,225 -5.91(-2.25%)
Feb 24, 2020 258.20 263.52 257.79 263.13 38,144 -2.44(-0.92%)
Feb 21, 2020 265.64 267.53 260.66 265.57 30,035 -0.22(-0.08%)
Feb 20, 2020 263.13 266.29 262.32 265.79 28,508 +1.97(+0.75%)
Feb 19, 2020 262.80 264.12 261.71 263.82 24,062 +3.79(+1.46%)
Feb 18, 2020 258.88 263.94 256.09 260.04 31,167 +1.99(+0.77%)
Feb 14, 2020 255.25 259.18 252.48 258.05 54,286 +2.06(+0.80%)
Feb 13, 2020 254.44 256.23 253.00 255.99 40,220 +2.10(+0.83%)
Feb 12, 2020 246.40 255.74 246.40 253.89 44,254 +8.60(+3.51%)
Feb 11, 2020 242.61 248.36 242.61 245.28 79,428 -4.33(-1.73%)
Feb 10, 2020 261.46 261.75 246.85 249.61 58,769 -14.71(-5.57%)
Feb 07, 2020 264.71 266.97 262.69 264.32 19,989 -2.01(-0.76%)
Feb 06, 2020 260.70 266.33 259.19 266.33 42,220 +6.23(+2.39%)
Feb 05, 2020 262.03 264.09 259.45 260.11 34,843 +0.04(+0.01%)
Feb 04, 2020 263.71 264.98 256.23 260.07 23,682 -1.09(-0.42%)
Feb 03, 2020 260.29 263.03 257.52 261.16 50,211 +2.52(+0.98%)
Jan 31, 2020 262.59 262.59 258.20 258.64 70,623 -4.58(-1.74%)
Jan 30, 2020 260.85 263.97 255.64 263.22 35,575 +0.94(+0.36%)
Jan 29, 2020 261.19 263.92 256.89 262.28 28,205 +1.70(+0.65%)
Jan 28, 2020 260.95 262.55 252.44 260.58 50,832 +0.12(+0.05%)
Jan 27, 2020 257.22 261.21 253.31 260.46 72,987 -0.70(-0.27%)
Jan 24, 2020 265.88 267.18 259.11 261.16 22,424 -4.19(-1.58%)
Jan 23, 2020 265.68 266.09 260.27 265.35 57,095 -0.74(-0.28%)
Jan 22, 2020 263.34 267.04 261.70 266.09 47,097 +5.32(+2.04%)
Jan 21, 2020 260.43 264.02 260.17 260.77 46,231 -0.94(-0.36%)
Jan 17, 2020 260.37 261.79 257.76 261.70 18,873 +3.17(+1.23%)
Jan 16, 2020 259.88 262.14 255.64 258.53 36,589 +0.38(+0.15%)
Jan 15, 2020 254.86 258.15 254.86 258.15 42,356 +1.80(+0.70%)
Jan 14, 2020 255.20 258.58 252.99 256.35 29,175 +2.09(+0.82%)
Jan 13, 2020 254.04 256.73 249.71 254.26 57,463 +0.09(+0.04%)
Jan 10, 2020 251.31 254.40 250.01 254.16 30,846 +4.44(+1.78%)
Jan 09, 2020 249.35 252.66 248.24 249.73 53,035 +1.47(+0.59%)
Jan 08, 2020 244.61 248.83 244.61 248.26 38,617 +4.20(+1.72%)
Jan 07, 2020 242.54 244.71 239.42 244.06 26,853 +0.97(+0.40%)
Jan 06, 2020 245.03 245.39 241.70 243.09 15,376 -3.29(-1.34%)
Jan 03, 2020 242.69 247.31 242.62 246.38 35,616 +1.00(+0.41%)
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.