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 UNCHANGED
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 (%)
Jun 30, 2022 197.78 204.97 197.78 202.24 30,597 +1.21(+0.60%)
Jun 29, 2022 194.83 201.77 192.71 201.03 49,873 +8.04(+4.17%)
Jun 28, 2022 201.57 202.10 192.98 192.98 39,517 -8.31(-4.13%)
Jun 27, 2022 200.10 202.40 196.17 201.29 32,047 +3.30(+1.67%)
Jun 24, 2022 196.49 200.18 193.68 197.99 158,527 +1.63(+0.83%)
Jun 23, 2022 189.53 197.22 188.76 196.36 38,386 +6.12(+3.22%)
Jun 22, 2022 184.67 191.86 184.67 190.25 39,188 +2.93(+1.56%)
Jun 21, 2022 189.43 189.43 183.61 187.32 46,722 +0.62(+0.33%)
Jun 17, 2022 180.04 188.53 180.04 186.70 152,035 +6.09(+3.37%)
Jun 16, 2022 180.59 181.14 176.83 180.61 29,085 -3.41(-1.85%)
Jun 15, 2022 183.80 186.08 182.73 184.02 24,204 +0.86(+0.47%)
Jun 14, 2022 189.75 189.75 180.49 183.16 32,797 -4.09(-2.19%)
Jun 13, 2022 194.18 194.31 187.00 187.25 31,570 -12.78(-6.39%)
Jun 10, 2022 203.15 203.15 197.33 200.03 20,513 -6.62(-3.21%)
Jun 09, 2022 207.10 210.80 206.35 206.66 24,673 -0.61(-0.29%)
Jun 08, 2022 206.31 209.63 206.17 207.26 77,582 -0.22(-0.11%)
Jun 07, 2022 209.19 209.96 204.26 207.48 30,715 -1.54(-0.74%)
Jun 06, 2022 209.56 211.02 205.90 209.02 26,092 -0.62(-0.30%)
Jun 03, 2022 214.62 214.62 208.42 209.64 26,638 -4.41(-2.06%)
Jun 02, 2022 208.39 215.12 207.59 214.06 35,721 +6.67(+3.22%)
Jun 01, 2022 209.51 209.63 204.65 207.38 25,602 -0.12(-0.06%)
May 31, 2022 217.37 224.51 202.57 207.50 56,760 -7.87(-3.66%)
May 27, 2022 210.96 215.87 210.22 215.37 22,183 +6.56(+3.14%)
May 26, 2022 207.63 210.35 206.10 208.82 23,941 +2.29(+1.11%)
May 25, 2022 209.68 209.84 206.09 206.53 15,251 -1.26(-0.61%)
May 24, 2022 204.62 208.52 204.54 207.79 17,696 -1.53(-0.73%)
May 23, 2022 210.41 211.09 208.02 209.31 17,708 -0.81(-0.39%)
May 20, 2022 212.93 212.93 207.63 210.13 26,846 -0.11(-0.05%)
May 19, 2022 209.74 213.75 209.16 210.24 24,463 -0.90(-0.43%)
May 18, 2022 211.76 212.05 208.48 211.14 36,645 -3.56(-1.66%)
May 17, 2022 212.56 217.24 212.56 214.69 30,204 +4.33(+2.06%)
May 16, 2022 216.25 217.97 209.36 210.37 17,042 -5.63(-2.61%)
May 13, 2022 213.30 217.30 212.56 215.99 17,639 +4.61(+2.18%)
May 12, 2022 212.59 216.20 208.19 211.39 26,082 -2.46(-1.15%)
May 11, 2022 220.07 223.09 213.82 213.84 29,770 -7.03(-3.18%)
May 10, 2022 221.65 222.88 216.42 220.87 30,472 +1.11(+0.51%)
May 09, 2022 221.79 225.59 217.19 219.76 48,604 -4.93(-2.19%)
May 06, 2022 223.25 225.73 221.67 224.68 31,532 -0.40(-0.18%)
May 05, 2022 223.61 227.17 218.53 225.08 30,243 -4.32(-1.88%)
May 04, 2022 213.27 229.53 213.27 229.40 45,006 +12.97(+5.99%)
May 03, 2022 212.83 216.59 212.66 216.43 36,143 +1.60(+0.75%)
May 02, 2022 213.19 215.13 208.85 214.82 28,915 +3.14(+1.48%)
Apr 29, 2022 215.12 217.48 210.56 211.68 26,999 -3.42(-1.59%)
Apr 28, 2022 222.58 222.58 214.60 215.10 22,526 -4.14(-1.89%)
Apr 27, 2022 222.05 223.68 217.36 219.24 37,061 -1.68(-0.76%)
Apr 26, 2022 228.64 229.17 220.64 220.93 51,860 -9.27(-4.02%)
Apr 25, 2022 229.44 232.00 229.14 230.19 37,830 -0.64(-0.28%)
Apr 22, 2022 236.55 237.32 228.38 230.84 43,949 -8.17(-3.42%)
Apr 21, 2022 242.69 242.69 238.19 239.00 27,631 -7.63(-3.09%)
Apr 20, 2022 243.75 247.66 243.75 246.63 21,864 +3.10(+1.27%)
Apr 19, 2022 240.47 244.61 240.47 243.53 24,330 +3.16(+1.32%)
Apr 18, 2022 245.07 246.33 240.24 240.37 20,853 -7.35(-2.97%)
Apr 14, 2022 247.69 249.08 246.86 247.72 26,720 +0.59(+0.24%)
Apr 13, 2022 247.73 249.54 246.43 247.13 51,410 -0.90(-0.36%)
Apr 12, 2022 245.16 253.25 245.16 248.03 33,899 +4.44(+1.82%)
Apr 11, 2022 247.41 247.41 242.95 243.59 25,151 -4.94(-1.99%)
Apr 08, 2022 250.27 250.89 247.32 248.53 41,069 -1.03(-0.41%)
Apr 07, 2022 249.85 252.38 248.18 249.56 39,709 +1.29(+0.52%)
Apr 06, 2022 252.42 252.96 244.75 248.28 52,195 -6.88(-2.69%)
Apr 05, 2022 255.63 261.00 252.71 255.15 30,990 -2.48(-0.96%)
Apr 04, 2022 253.54 258.42 253.54 257.63 23,540 +2.93(+1.15%)
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.