Skip to main content

Mesa Labs Inc (NQ: MLAB )

90.70 -0.90 (-0.98%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 20.39 21.05 20.36 21.05 1,029 +0.31(+1.48%)
Jun 28, 2007 20.62 20.74 20.33 20.74 2,506 -0.19(-0.91%)
Jun 27, 2007 20.93 20.93 20.93 20.93 332 -0.14(-0.69%)
Jun 26, 2007 21.00 21.13 21.00 21.08 1,463 -0.61(-2.79%)
Jun 25, 2007 21.74 21.74 21.68 21.68 5,965 +0.17(+0.80%)
Jun 22, 2007 20.78 21.65 20.78 21.51 874 +0.28(+1.32%)
Jun 21, 2007 21.86 21.86 21.00 21.23 9,544 -0.09(-0.42%)
Jun 20, 2007 21.33 21.33 21.32 21.32 221 +0.09(+0.43%)
Jun 19, 2007 21.52 21.63 20.78 21.23 3,652 -0.81(-3.69%)
Jun 18, 2007 22.44 22.44 21.93 22.04 1,771 -0.40(-1.77%)
Jun 15, 2007 22.44 22.44 22.44 22.44 110 +0.61(+2.77%)
Jun 14, 2007 21.72 21.86 21.72 21.84 664 +0.16(+0.75%)
Jun 13, 2007 21.65 21.69 21.51 21.67 1,106 +0.58(+2.74%)
Jun 12, 2007 20.42 21.09 19.97 21.09 4,427 +0.64(+3.14%)
Jun 11, 2007 20.99 20.99 20.45 20.45 4,839 -0.56(-2.67%)
Jun 08, 2007 21.14 21.14 20.99 21.01 2,087 -0.38(-1.77%)
Jun 07, 2007 21.69 21.69 21.24 21.39 5,138 -0.97(-4.34%)
Jun 06, 2007 22.09 22.59 21.91 22.36 3,763 +0.07(+0.30%)
Jun 05, 2007 22.53 22.58 22.12 22.30 2,230 +0.30(+1.35%)
Jun 04, 2007 22.09 22.09 22.00 22.00 287 -0.22(-1.01%)
Jun 01, 2007 21.75 22.34 21.75 22.22 1,471 -0.05(-0.20%)
May 31, 2007 22.64 22.64 22.27 22.27 6,973 -0.14(-0.64%)
May 30, 2007 21.12 23.19 21.12 22.41 19,793 +1.28(+6.07%)
May 29, 2007 21.59 21.59 21.13 21.13 7,017 -0.44(-2.05%)
May 25, 2007 21.68 21.68 21.12 21.57 5,816 +0.02(+0.08%)
May 24, 2007 20.78 22.25 20.78 21.56 19,778 +1.07(+5.20%)
May 23, 2007 17.16 24.39 17.16 20.49 129,959 +3.78(+22.59%)
May 22, 2007 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
May 21, 2007 16.71 17.16 16.71 16.71 603 +0.00(+0.00%)
May 18, 2007 16.71 16.71 16.71 16.71 110 -0.25(-1.49%)
May 17, 2007 16.97 16.97 16.97 16.97 221 +0.25(+1.49%)
May 16, 2007 17.15 17.15 16.72 16.72 442 +0.23(+1.40%)
May 15, 2007 16.49 16.49 16.49 16.49 605 +0.09(+0.55%)
May 14, 2007 17.13 17.13 16.40 16.40 657 -0.75(-4.37%)
May 11, 2007 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
May 10, 2007 17.14 17.15 17.14 17.15 358 +0.21(+1.23%)
May 09, 2007 16.94 16.94 16.71 16.94 1,684 -0.22(-1.26%)
May 08, 2007 16.78 17.16 16.78 17.16 481 -0.14(-0.79%)
May 07, 2007 17.29 17.29 17.29 17.29 221 +0.56(+3.35%)
May 04, 2007 16.84 16.84 16.73 16.73 488 -0.13(-0.76%)
May 03, 2007 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
May 02, 2007 16.85 16.86 16.76 16.86 498 -0.44(-2.55%)
May 01, 2007 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 30, 2007 17.07 17.39 17.07 17.30 1,760 +0.05(+0.31%)
Apr 27, 2007 17.04 17.25 17.04 17.25 1,549 +0.01(+0.05%)
Apr 26, 2007 17.04 17.24 17.04 17.24 553 +0.07(+0.42%)
Apr 25, 2007 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Apr 24, 2007 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Apr 23, 2007 16.94 17.16 16.94 17.16 553 -0.11(-0.63%)
Apr 20, 2007 17.79 17.79 16.90 17.27 2,078 -0.53(-2.99%)
Apr 19, 2007 16.71 17.81 16.71 17.81 1,438 -0.23(-1.30%)
Apr 18, 2007 18.07 18.07 18.04 18.04 221 -0.03(-0.15%)
Apr 17, 2007 18.07 18.07 17.71 18.07 718 +0.32(+1.78%)
Apr 16, 2007 17.75 17.75 17.75 17.75 332 +0.45(+2.61%)
Apr 13, 2007 17.30 17.30 17.30 17.30 110 +0.08(+0.47%)
Apr 12, 2007 17.53 18.06 17.22 17.22 470 -0.81(-4.51%)
Apr 11, 2007 17.11 18.03 16.71 18.03 494 +0.23(+1.32%)
Apr 10, 2007 16.74 17.80 16.74 17.80 638 +0.45(+2.60%)
Apr 09, 2007 17.35 17.35 17.35 17.35 110 +0.00(+0.00%)
Apr 05, 2007 17.30 17.35 17.30 17.35 713 +0.01(+0.05%)
Apr 04, 2007 17.34 17.34 17.34 17.34 0 +0.00(+0.00%)
Apr 03, 2007 17.34 17.34 17.34 17.34 166 +0.17(+1.00%)
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.