Skip to main content

Mesa Labs Inc (NQ: MLAB )

104.80 -2.55 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Sep 29, 2004 10.75 10.76 10.63 10.63 5,313 -0.05(-0.42%)
Sep 28, 2004 10.62 10.72 10.52 10.68 19,592 -0.04(-0.34%)
Sep 27, 2004 10.64 10.71 10.42 10.71 4,870 +0.21(+1.98%)
Sep 24, 2004 11.41 11.70 10.51 10.51 12,508 -0.79(-6.96%)
Sep 23, 2004 10.96 11.61 10.62 11.29 26,012 +0.47(+4.34%)
Sep 22, 2004 10.69 10.98 10.45 10.82 16,603 +0.02(+0.17%)
Sep 21, 2004 10.38 10.90 10.05 10.80 10,405 +0.42(+4.00%)
Sep 20, 2004 9.983 10.39 9.983 10.39 20,810 +0.41(+4.07%)
Sep 17, 2004 9.947 9.983 9.802 9.983 1,881 +0.02(+0.18%)
Sep 16, 2004 9.992 9.992 9.829 9.965 4,427 +0.09(+0.91%)
Sep 15, 2004 10.00 10.00 9.875 9.875 3,431 -0.09(-0.90%)
Sep 14, 2004 9.992 10.00 9.811 9.965 3,984 +0.12(+1.19%)
Sep 13, 2004 9.847 9.847 9.847 9.847 0 +0.00(+0.00%)
Sep 10, 2004 9.992 9.992 9.838 9.847 2,656 -0.18(-1.80%)
Sep 09, 2004 10.00 10.03 9.874 10.03 996 +0.05(+0.45%)
Sep 08, 2004 10.02 10.03 9.802 9.983 3,431 +0.13(+1.28%)
Sep 07, 2004 10.07 10.07 9.712 9.856 11,511 -0.14(-1.37%)
Sep 03, 2004 9.802 10.16 9.666 9.993 7,084 +0.29(+2.99%)
Sep 02, 2004 9.748 9.748 9.648 9.703 442 +0.02(+0.20%)
Sep 01, 2004 9.793 9.793 9.531 9.684 5,534 +0.02(+0.18%)
Aug 31, 2004 9.657 9.712 9.549 9.666 1,881 +0.02(+0.20%)
Aug 30, 2004 9.522 9.666 9.522 9.647 1,328 +0.16(+1.70%)
Aug 27, 2004 9.486 9.486 9.486 9.486 2,988 +0.00(+0.00%)
Aug 26, 2004 9.486 9.486 9.486 9.486 221 -0.02(-0.19%)
Aug 25, 2004 9.513 9.603 9.504 9.504 3,320 -0.05(-0.47%)
Aug 24, 2004 9.486 9.621 9.486 9.549 1,660 +0.24(+2.62%)
Aug 23, 2004 9.233 9.522 9.233 9.305 5,700 +0.18(+1.98%)
Aug 20, 2004 9.124 9.124 9.124 9.124 0 +0.00(+0.00%)
Aug 19, 2004 9.124 9.124 9.124 9.124 0 +0.00(+0.00%)
Aug 18, 2004 9.152 9.152 9.124 9.124 221 -0.05(-0.59%)
Aug 17, 2004 9.124 9.188 9.070 9.179 3,431 +0.10(+1.09%)
Aug 16, 2004 9.133 9.133 9.079 9.079 1,992 -0.09(-0.99%)
Aug 13, 2004 9.088 9.170 9.070 9.170 885 +0.14(+1.60%)
Aug 12, 2004 9.106 9.124 8.962 9.025 5,977 -0.01(-0.10%)
Aug 11, 2004 8.989 9.206 8.989 9.034 3,320 +0.10(+1.11%)
Aug 10, 2004 8.899 9.106 8.899 8.935 1,771 +0.04(+0.41%)
Aug 09, 2004 9.061 9.097 8.899 8.899 3,210 -0.14(-1.50%)
Aug 06, 2004 9.034 9.043 9.034 9.034 1,881 -0.19(-2.06%)
Aug 05, 2004 9.034 9.224 9.034 9.224 2,545 +0.14(+1.59%)
Aug 04, 2004 8.989 9.170 8.989 9.079 2,324 +0.13(+1.41%)
Aug 03, 2004 8.871 8.953 8.871 8.953 996 +0.08(+0.92%)
Aug 02, 2004 8.962 9.170 8.763 8.871 5,091 -0.09(-1.01%)
Jul 30, 2004 8.962 8.962 8.962 8.962 0 +0.00(+0.00%)
Jul 29, 2004 8.962 8.962 8.962 8.962 110 -0.01(-0.10%)
Jul 28, 2004 8.935 8.971 8.926 8.971 553 +0.04(+0.40%)
Jul 27, 2004 8.900 8.935 8.900 8.935 774 +0.12(+1.33%)
Jul 26, 2004 9.034 9.052 8.817 8.817 10,405 -0.22(-2.40%)
Jul 23, 2004 9.034 9.079 9.034 9.034 5,866 +0.00(+0.00%)
Jul 22, 2004 8.937 9.170 8.935 9.034 3,984 +0.10(+1.11%)
Jul 21, 2004 8.908 8.935 8.908 8.935 2,103 +0.15(+1.75%)
Jul 20, 2004 9.115 9.124 8.781 8.781 885 -0.25(-2.80%)
Jul 19, 2004 9.043 9.170 9.025 9.034 5,866 +0.00(+0.00%)
Jul 16, 2004 9.088 9.106 9.034 9.034 11,622 -0.01(-0.10%)
Jul 15, 2004 9.079 9.224 9.043 9.043 5,534 +0.01(+0.10%)
Jul 14, 2004 9.034 9.034 9.034 9.034 442 -0.06(-0.70%)
Jul 13, 2004 9.043 9.170 9.043 9.097 2,324 +0.06(+0.70%)
Jul 12, 2004 9.034 9.034 9.034 9.034 553 +0.00(+0.00%)
Jul 09, 2004 9.034 9.070 9.034 9.034 1,217 -0.02(-0.20%)
Jul 08, 2004 9.043 9.052 9.043 9.052 221 +0.07(+0.80%)
Jul 07, 2004 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Jul 06, 2004 8.853 8.980 8.853 8.980 442 -0.05(-0.60%)
Jul 02, 2004 9.043 9.106 9.025 9.034 5,091 +0.17(+1.94%)
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.