Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	103.75	106.91	102.25	106.08	52,140	+0.56(+0.53%)
Apr 29, 2024	104.02	107.44	104.02	105.52	30,895	+2.33(+2.26%)
Apr 26, 2024	102.08	104.91	102.08	103.19	19,542	+1.39(+1.37%)
Apr 25, 2024	103.46	103.46	100.66	101.80	24,278	-2.67(-2.56%)
Apr 24, 2024	105.45	108.78	103.25	104.47	19,558	-2.15(-2.02%)
Apr 23, 2024	102.05	108.58	102.05	106.62	34,374	+4.36(+4.26%)
Apr 22, 2024	101.19	103.55	99.54	102.26	36,134	+1.52(+1.51%)
Apr 19, 2024	98.91	101.95	98.91	100.74	27,080	+1.12(+1.12%)
Apr 18, 2024	101.01	103.32	99.54	99.62	31,078	-1.52(-1.50%)
Apr 17, 2024	104.35	104.35	101.01	101.14	30,554	-1.36(-1.33%)
Apr 16, 2024	104.20	105.19	101.93	102.50	26,434	-1.95(-1.87%)
Apr 15, 2024	104.18	108.12	102.29	104.45	29,969	-0.56(-0.53%)
Apr 12, 2024	104.00	106.26	102.20	105.01	59,594	+0.29(+0.28%)
Apr 11, 2024	104.58	105.09	102.02	104.72	23,437	+0.67(+0.64%)
Apr 10, 2024	103.00	104.36	102.35	104.05	39,938	-2.84(-2.66%)
Apr 09, 2024	105.91	107.60	103.58	106.89	29,846	+0.75(+0.71%)
Apr 08, 2024	103.20	106.94	103.20	106.14	39,062	+5.22(+5.17%)
Apr 05, 2024	100.00	103.14	99.69	100.92	29,114	+0.76(+0.76%)
Apr 04, 2024	102.17	104.73	99.71	100.16	35,611	+0.36(+0.36%)
Apr 03, 2024	99.21	104.91	99.21	99.80	45,671	+0.40(+0.40%)
Apr 02, 2024	110.80	111.19	97.75	99.40	100,688	-12.60(-11.25%)
Apr 01, 2024	110.21	112.55	108.09	112.00	46,233	+2.27(+2.07%)
Mar 28, 2024	107.11	111.33	107.11	109.73	43,175	+2.48(+2.31%)
Mar 27, 2024	102.84	107.31	102.84	107.25	21,490	+4.91(+4.80%)
Mar 26, 2024	101.29	104.43	98.83	102.34	42,616	+2.46(+2.46%)
Mar 25, 2024	104.04	104.39	99.27	99.88	25,382	-3.13(-3.04%)
Mar 22, 2024	107.48	108.51	102.27	103.01	23,324	-3.52(-3.30%)
Mar 21, 2024	105.81	108.45	103.15	106.53	60,648	+2.08(+1.99%)
Mar 20, 2024	102.06	104.72	101.02	104.45	34,807	+2.67(+2.62%)
Mar 19, 2024	101.77	102.98	100.75	101.78	25,119	+0.06(+0.06%)
Mar 18, 2024	100.87	103.67	100.80	101.72	27,488	+0.64(+0.63%)
Mar 15, 2024	99.21	103.25	98.33	101.08	52,505	+1.23(+1.23%)
Mar 14, 2024	105.43	105.89	98.86	99.85	44,392	-5.58(-5.29%)
Mar 13, 2024	106.73	107.47	104.68	105.43	39,477	-1.04(-0.98%)
Mar 12, 2024	107.39	107.42	105.43	106.47	25,139	-0.36(-0.34%)
Mar 11, 2024	112.13	112.13	106.00	106.83	46,149	-5.17(-4.62%)
Mar 08, 2024	115.20	115.75	111.19	112.00	22,341	-2.10(-1.84%)
Mar 07, 2024	113.02	114.98	113.02	114.10	23,277	+2.30(+2.06%)
Mar 06, 2024	112.63	113.35	109.79	111.80	43,833	+0.54(+0.49%)
Mar 05, 2024	110.71	111.70	109.19	111.26	48,274	-1.04(-0.93%)
Mar 04, 2024	109.63	112.53	108.60	112.30	38,391	+2.87(+2.62%)
Mar 01, 2024	109.44	109.55	105.50	109.43	50,332	+0.24(+0.22%)
Feb 29, 2024	109.91	112.50	108.31	109.19	54,594	+1.99(+1.86%)
Feb 28, 2024	106.47	107.20	104.50	107.20	39,515	-0.38(-0.35%)
Feb 27, 2024	107.18	109.82	105.52	107.58	34,946	+1.71(+1.61%)
Feb 26, 2024	104.52	106.68	104.22	105.87	17,720	+1.29(+1.23%)
Feb 23, 2024	104.36	105.81	101.43	104.58	69,747	-0.31(-0.30%)
Feb 22, 2024	102.47	105.45	101.89	104.89	74,250	+2.38(+2.32%)
Feb 21, 2024	102.58	103.18	99.92	102.52	32,944	-0.59(-0.57%)
Feb 20, 2024	101.18	103.58	100.05	103.11	39,012	+0.55(+0.54%)
Feb 16, 2024	102.87	106.13	101.90	102.56	63,720	-1.56(-1.50%)
Feb 15, 2024	98.58	106.38	97.47	104.11	70,734	+7.12(+7.34%)
Feb 14, 2024	92.52	97.47	90.58	97.00	70,330	+6.23(+6.86%)
Feb 13, 2024	91.67	94.83	89.55	90.77	61,365	-4.42(-4.65%)
Feb 12, 2024	94.37	96.04	94.06	95.19	42,316	+1.48(+1.58%)
Feb 09, 2024	93.68	94.26	91.11	93.71	53,640	+0.46(+0.49%)
Feb 08, 2024	91.71	93.28	89.97	93.25	54,678	+2.77(+3.06%)
Feb 07, 2024	96.80	96.80	90.19	90.49	65,416	-5.28(-5.52%)
Feb 06, 2024	98.91	101.80	95.01	95.77	64,649	-3.38(-3.41%)
Feb 05, 2024	92.33	101.40	91.17	99.15	93,473	+5.29(+5.64%)
Feb 02, 2024	91.85	94.77	89.97	93.86	60,817	-0.07(-0.07%)
Feb 01, 2024	94.06	94.83	90.70	93.93	48,063	+2.45(+2.67%)
Jan 31, 2024	94.02	96.11	91.37	91.48	58,377	-2.43(-2.58%)
Jan 30, 2024	95.80	96.78	93.80	93.91	29,902	-2.38(-2.47%)
Jan 29, 2024	94.60	97.20	93.06	96.29	54,057	+1.42(+1.49%)
Jan 26, 2024	93.18	95.85	92.40	94.87	38,358	+2.86(+3.10%)
Jan 25, 2024	94.71	94.71	91.44	92.01	49,384	-1.07(-1.15%)
Jan 24, 2024	95.14	97.19	92.16	93.08	58,625	+0.21(+0.23%)
Jan 23, 2024	97.55	97.55	91.51	92.87	49,336	-3.38(-3.51%)
Jan 22, 2024	92.49	96.77	92.49	96.25	50,835	+5.16(+5.67%)
Jan 19, 2024	91.22	91.31	88.52	91.08	49,760	+0.54(+0.60%)
Jan 18, 2024	92.55	92.55	89.48	90.55	47,760	-1.62(-1.76%)
Jan 17, 2024	93.19	95.36	91.29	92.16	57,542	-3.06(-3.21%)
Jan 16, 2024	95.93	95.59	93.50	95.22	56,519	-0.60(-0.63%)
Jan 12, 2024	98.51	100.72	94.64	95.82	70,178	-0.38(-0.39%)
Jan 11, 2024	98.92	99.19	94.90	96.20	70,516	-3.46(-3.48%)
Jan 10, 2024	101.85	102.60	97.22	99.66	56,123	-2.21(-2.17%)
Jan 09, 2024	101.48	104.31	98.88	101.87	77,936	-0.53(-0.52%)
Jan 08, 2024	98.75	102.42	95.88	102.40	46,043	+3.61(+3.66%)
Jan 05, 2024	99.53	100.86	97.25	98.78	65,023	-1.71(-1.70%)
Jan 04, 2024	98.85	103.89	97.95	100.49	75,199	+3.51(+3.61%)
Jan 03, 2024	106.16	106.16	95.10	96.99	104,677	-9.12(-8.59%)
Jan 02, 2024	104.45	108.92	102.46	106.10	107,261	+1.49(+1.42%)
Dec 29, 2023	106.33	106.87	103.44	104.61	54,551	-1.23(-1.16%)
Dec 28, 2023	102.77	107.31	101.88	105.84	150,093	+2.19(+2.11%)
Dec 27, 2023	104.84	105.59	103.44	103.66	34,882	-1.19(-1.13%)
Dec 26, 2023	105.68	105.68	103.10	104.84	36,134	-0.08(-0.08%)
Dec 22, 2023	104.84	106.87	102.44	104.92	62,968	+0.75(+0.72%)
Dec 21, 2023	102.71	104.41	102.45	104.17	37,901	+2.13(+2.08%)
Dec 20, 2023	104.48	106.19	102.05	102.05	83,207	-2.80(-2.67%)
Dec 19, 2023	107.98	110.38	104.55	104.84	102,118	-1.22(-1.15%)
Dec 18, 2023	110.81	110.81	105.07	106.06	46,424	-4.14(-3.76%)
Dec 15, 2023	115.83	119.53	109.94	110.21	163,902	-4.68(-4.08%)
Dec 14, 2023	110.16	116.89	110.16	114.89	70,805	+6.63(+6.12%)
Dec 13, 2023	102.21	108.29	101.03	108.26	59,390	+5.79(+5.65%)
Dec 12, 2023	103.69	105.15	100.85	102.47	46,009	-0.76(-0.73%)
Dec 11, 2023	102.70	104.93	101.06	103.23	56,160	+0.37(+0.36%)
Dec 08, 2023	100.30	104.14	98.61	102.86	54,018	+2.62(+2.61%)
Dec 07, 2023	95.56	100.49	92.68	100.24	50,961	+5.34(+5.63%)
Dec 06, 2023	95.84	99.23	94.33	94.90	73,757	+0.05(+0.05%)
Dec 05, 2023	94.98	96.96	93.80	94.85	55,947	-0.50(-0.52%)
Dec 04, 2023	90.53	95.81	90.53	95.35	59,071	+5.11(+5.67%)
Dec 01, 2023	84.53	90.99	84.53	90.24	46,076	+4.99(+5.86%)
Nov 30, 2023	87.47	88.87	85.06	85.24	43,756	-2.49(-2.83%)
Nov 29, 2023	87.77	89.77	87.00	87.73	38,849	+0.39(+0.45%)
Nov 28, 2023	85.77	87.63	84.89	87.34	39,647	+1.19(+1.38%)
Nov 27, 2023	91.20	92.54	86.15	86.15	37,063	-5.14(-5.63%)
Nov 24, 2023	87.51	91.69	87.30	91.30	27,979	+3.72(+4.24%)
Nov 22, 2023	89.73	90.28	86.71	87.58	65,664	-0.68(-0.77%)
Nov 21, 2023	88.44	90.01	86.77	88.26	35,452	-0.78(-0.87%)
Nov 20, 2023	90.25	92.08	88.75	89.03	32,210	-0.60(-0.67%)
Nov 17, 2023	91.66	91.66	88.55	89.63	41,260	-1.68(-1.84%)
Nov 16, 2023	93.57	100.27	90.54	91.32	30,060	-2.14(-2.29%)
Nov 15, 2023	94.61	97.29	92.15	93.46	43,457	+0.19(+0.20%)
Nov 14, 2023	87.63	94.22	87.63	93.27	49,911	+9.00(+10.68%)
Nov 13, 2023	85.50	85.82	82.59	84.27	33,365	-0.49(-0.58%)
Nov 10, 2023	86.25	87.27	83.47	84.76	34,690	-0.62(-0.72%)
Nov 09, 2023	92.97	93.61	84.35	85.38	75,564	-8.04(-8.61%)
Nov 08, 2023	92.56	93.90	91.14	93.42	24,455	+0.41(+0.44%)
Nov 07, 2023	89.88	93.13	88.83	93.01	39,586	+1.41(+1.53%)
Nov 06, 2023	95.01	96.87	88.76	91.61	76,263	-1.31(-1.41%)
Nov 03, 2023	92.30	95.08	91.05	92.91	49,035	+2.87(+3.19%)
Nov 02, 2023	90.49	93.29	86.92	90.04	59,482	+1.28(+1.44%)
Nov 01, 2023	93.49	97.25	87.48	88.77	46,790	-4.75(-5.08%)
Oct 31, 2023	94.68	95.76	93.02	93.52	40,341	-0.16(-0.17%)
Oct 30, 2023	97.59	99.36	92.23	93.68	62,234	-2.52(-2.62%)
Oct 27, 2023	96.15	96.41	93.64	96.20	34,712	-0.05(-0.05%)
Oct 26, 2023	100.00	100.73	96.02	96.25	20,825	-3.42(-3.43%)
Oct 25, 2023	99.98	99.98	97.21	99.67	50,102	-1.41(-1.39%)
Oct 24, 2023	98.76	101.60	97.80	101.08	39,862	+3.33(+3.41%)
Oct 23, 2023	96.01	99.52	96.01	97.75	42,086	+1.50(+1.56%)
Oct 20, 2023	98.27	99.87	95.97	96.24	25,516	-2.03(-2.07%)
Oct 19, 2023	99.98	101.45	98.01	98.27	25,103	-1.39(-1.39%)
Oct 18, 2023	104.42	104.42	99.65	99.66	25,087	-6.87(-6.45%)
Oct 17, 2023	99.16	106.92	99.16	106.53	51,612	+7.90(+8.01%)
Oct 16, 2023	102.47	102.97	98.44	98.62	49,533	-2.49(-2.46%)
Oct 13, 2023	102.08	102.46	99.00	101.11	39,006	-1.19(-1.16%)
Oct 12, 2023	107.84	107.84	102.17	102.30	50,717	-4.89(-4.57%)
Oct 11, 2023	107.16	108.55	105.84	107.19	50,886	+0.97(+0.91%)
Oct 10, 2023	102.92	106.81	102.65	106.23	36,312	+4.15(+4.06%)
Oct 09, 2023	97.67	102.80	97.67	102.08	33,538	+2.38(+2.39%)
Oct 06, 2023	98.07	99.96	97.40	99.70	22,761	+0.89(+0.90%)
Oct 05, 2023	97.81	98.98	95.73	98.81	48,055	+0.19(+0.19%)
Oct 04, 2023	98.23	99.12	94.42	98.62	60,859	+2.05(+2.13%)
Oct 03, 2023	98.98	100.80	95.93	96.57	46,237	-3.53(-3.53%)
Oct 02, 2023	103.69	103.69	99.09	100.10	45,587	-4.62(-4.42%)
Sep 29, 2023	105.28	105.65	102.91	104.72	37,980	+0.79(+0.76%)
Sep 28, 2023	107.00	108.15	103.50	103.94	85,966	-2.61(-2.45%)
Sep 27, 2023	109.65	110.14	106.18	106.55	41,701	-3.25(-2.96%)
Sep 26, 2023	112.47	112.47	109.30	109.80	59,085	-2.21(-1.97%)
Sep 25, 2023	112.08	112.26	111.41	112.01	23,469	-0.56(-0.50%)
Sep 22, 2023	112.43	114.27	110.35	112.57	42,058	-0.06(-0.05%)
Sep 21, 2023	117.76	117.76	111.11	112.63	39,748	-3.99(-3.42%)
Sep 20, 2023	119.92	121.23	116.31	116.61	21,328	-1.86(-1.57%)
Sep 19, 2023	119.63	120.26	118.34	118.48	20,800	-2.78(-2.29%)
Sep 18, 2023	122.11	123.45	120.84	121.26	26,560	-1.25(-1.02%)
Sep 15, 2023	125.66	128.86	120.92	122.50	77,393	-2.67(-2.13%)
Sep 14, 2023	123.08	125.53	121.50	125.17	47,167	+2.71(+2.21%)
Sep 13, 2023	121.27	124.13	121.06	122.46	33,241	+0.00(+0.00%)
Sep 12, 2023	126.26	127.26	121.94	122.46	25,841	-4.47(-3.53%)
Sep 11, 2023	123.79	127.69	123.43	126.94	34,045	+4.60(+3.76%)
Sep 08, 2023	127.14	127.14	122.33	122.33	25,404	-7.80(-6.00%)
Sep 07, 2023	128.86	131.70	125.40	130.14	33,127	-0.06(-0.05%)
Sep 06, 2023	129.37	130.66	128.40	130.20	34,803	+1.07(+0.83%)
Sep 05, 2023	138.44	139.95	128.68	129.13	34,525	-10.83(-7.74%)
Sep 01, 2023	144.45	144.98	139.38	139.97	25,291	-2.92(-2.04%)
Aug 31, 2023	142.96	144.28	141.73	142.89	35,059	+2.33(+1.66%)
Aug 30, 2023	139.44	141.48	138.54	140.55	33,367	+1.59(+1.15%)
Aug 29, 2023	141.37	143.26	138.43	138.96	62,455	-0.24(-0.17%)
Aug 28, 2023	141.74	143.28	138.37	139.20	20,975	-2.12(-1.50%)
Aug 25, 2023	138.32	142.52	138.32	141.32	19,375	+3.53(+2.56%)
Aug 24, 2023	137.42	139.47	136.69	137.78	28,088	-0.56(-0.40%)
Aug 23, 2023	137.45	139.36	137.29	138.34	19,334	+0.56(+0.40%)
Aug 22, 2023	136.09	138.29	135.40	137.78	16,539	+1.17(+0.86%)
Aug 21, 2023	138.54	139.87	135.10	136.61	21,864	-0.94(-0.68%)
Aug 18, 2023	136.87	140.06	136.87	137.54	23,071	-0.76(-0.55%)
Aug 17, 2023	139.37	139.37	137.23	138.30	29,148	-0.21(-0.15%)
Aug 16, 2023	137.99	139.60	136.93	138.51	24,718	-0.80(-0.57%)
Aug 15, 2023	137.98	140.76	137.98	139.31	14,056	-0.27(-0.19%)
Aug 14, 2023	137.70	139.88	136.71	139.58	34,762	+0.59(+0.42%)
Aug 11, 2023	139.44	140.86	137.12	138.99	23,286	-0.04(-0.03%)
Aug 10, 2023	137.19	139.79	137.18	139.03	42,113	+1.84(+1.34%)
Aug 09, 2023	137.43	138.93	136.56	137.19	23,699	-1.19(-0.86%)
Aug 08, 2023	136.38	139.20	135.79	138.38	24,877	+2.31(+1.70%)
Aug 07, 2023	134.70	137.96	133.48	136.07	30,175	+0.60(+0.44%)
Aug 04, 2023	131.27	136.14	131.22	135.47	31,243	+3.42(+2.59%)
Aug 03, 2023	126.93	138.30	125.60	132.05	49,732	+6.56(+5.23%)
Aug 02, 2023	125.03	126.88	122.13	125.49	37,761	-1.29(-1.02%)
Aug 01, 2023	126.57	128.96	125.39	126.78	32,491	-1.30(-1.02%)
Jul 31, 2023	132.86	132.86	127.55	128.09	22,369	+0.61(+0.48%)
Jul 28, 2023	128.23	129.26	126.86	127.48	21,179	+0.18(+0.14%)
Jul 27, 2023	131.20	131.20	125.42	127.30	31,502	-5.12(-3.86%)
Jul 26, 2023	126.98	133.30	126.70	132.42	39,572	+5.35(+4.21%)
Jul 25, 2023	124.94	128.77	123.95	127.07	62,423	+1.75(+1.40%)
Jul 24, 2023	124.55	126.16	123.58	125.32	35,053	+1.96(+1.59%)
Jul 21, 2023	124.92	125.37	122.07	123.36	38,423	-1.18(-0.95%)
Jul 20, 2023	125.08	126.57	123.35	124.54	35,551	-0.83(-0.66%)
Jul 19, 2023	120.55	128.14	120.55	125.37	58,090	+5.86(+4.91%)
Jul 18, 2023	121.79	122.03	118.19	119.51	48,347	-2.37(-1.94%)
Jul 17, 2023	122.13	122.75	118.52	121.88	46,869	+0.06(+0.05%)
Jul 14, 2023	121.80	122.88	120.28	121.81	23,363	+0.60(+0.49%)
Jul 13, 2023	124.71	126.04	119.55	121.22	62,304	-2.31(-1.87%)
Jul 12, 2023	125.88	127.00	123.53	123.53	27,967	-0.03(-0.02%)
Jul 11, 2023	122.25	124.90	122.25	123.56	31,366	+0.97(+0.79%)
Jul 10, 2023	121.64	125.82	121.64	122.59	29,262	+1.08(+0.89%)
Jul 07, 2023	123.46	123.46	121.05	121.51	25,840	-1.81(-1.47%)
Jul 06, 2023	123.45	123.75	121.46	123.32	24,416	-0.97(-0.78%)
Jul 05, 2023	124.94	127.28	123.96	124.29	36,172	-3.53(-2.77%)
Jul 03, 2023	126.52	128.75	126.52	127.83	12,364	-0.10(-0.08%)
Jun 30, 2023	134.61	134.61	127.64	127.93	38,859	-5.82(-4.35%)
Jun 29, 2023	126.53	134.48	126.53	133.75	72,056	+7.02(+5.54%)
Jun 28, 2023	125.30	127.71	124.68	126.73	29,730	+1.96(+1.57%)
Jun 27, 2023	124.59	126.00	123.43	124.77	41,202	-2.08(-1.64%)
Jun 26, 2023	126.14	128.13	125.96	126.85	27,980	+0.32(+0.25%)
Jun 23, 2023	129.93	130.60	125.86	126.53	60,648	-4.24(-3.24%)
Jun 22, 2023	131.29	132.56	128.82	130.78	36,481	-0.31(-0.24%)
Jun 21, 2023	133.16	133.26	130.74	131.08	33,112	-3.04(-2.26%)
Jun 20, 2023	135.06	136.78	133.40	134.12	37,037	-0.83(-0.61%)
Jun 16, 2023	135.66	136.72	133.22	134.95	242,346	+1.09(+0.82%)
Jun 15, 2023	134.47	137.29	132.76	133.85	45,177	-26.59(-16.57%)
May 08, 2023	165.09	165.09	158.82	160.44	48,656	-5.33(-3.22%)
May 05, 2023	169.91	169.91	163.59	165.77	35,266	-0.78(-0.47%)
May 04, 2023	167.88	168.22	165.11	166.55	17,724	-1.03(-0.61%)
May 03, 2023	169.05	171.86	167.57	167.57	27,954	+0.19(+0.11%)
May 02, 2023	165.99	167.43	163.43	167.38	34,864	-0.21(-0.12%)

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.

Mesa Labs Inc (NQ: MLAB )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Mesa Labs Inc (NQ: MLAB )

Historical Prices

Sections

Services

Statesman Examiner