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

Mesa Air Group Inc (NQ: MESA )

0.9002 -0.0008 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 23, 2024 0.8415 0.9293 0.8301 0.9010 226,006 +0.05(+5.75%)
Apr 22, 2024 0.8500 0.8800 0.8101 0.8520 144,746 +0.01(+0.82%)
Apr 19, 2024 0.8600 0.8699 0.8300 0.8451 57,009 -0.01(-1.73%)
Apr 18, 2024 0.8300 0.8800 0.8100 0.8600 197,386 +0.05(+6.50%)
Apr 17, 2024 0.8000 0.8275 0.7856 0.8075 88,140 +0.01(+0.94%)
Apr 16, 2024 0.8100 0.8185 0.7700 0.8000 100,783 -0.01(-0.68%)
Apr 15, 2024 0.8300 0.8289 0.7811 0.8055 80,797 -0.01(-1.77%)
Apr 12, 2024 0.8003 0.8200 0.7812 0.8200 102,869 -0.01(-1.19%)
Apr 11, 2024 0.8170 0.8396 0.8071 0.8299 56,321 +0.01(+1.58%)
Apr 10, 2024 0.8500 0.8500 0.8009 0.8170 161,120 -0.03(-3.37%)
Apr 09, 2024 0.8791 0.8791 0.8392 0.8455 110,659 -0.03(-3.81%)
Apr 08, 2024 0.8600 0.8802 0.8600 0.8790 60,558 +0.02(+2.21%)
Apr 05, 2024 0.8300 0.8700 0.8000 0.8600 270,798 +0.05(+6.30%)
Apr 04, 2024 0.8200 0.8400 0.7700 0.8090 192,316 -0.00(-0.12%)
Apr 03, 2024 0.8300 0.8300 0.8009 0.8100 59,969 -0.01(-1.35%)
Apr 02, 2024 0.8100 0.8390 0.8002 0.8211 94,597 +0.02(+2.00%)
Apr 01, 2024 0.8504 0.8909 0.8010 0.8050 378,102 -0.07(-8.48%)
Mar 28, 2024 0.8689 0.8895 0.8415 0.8796 91,137 +0.01(+0.74%)
Mar 27, 2024 0.8600 0.8990 0.8401 0.8731 214,435 +0.01(+0.68%)
Mar 26, 2024 0.8410 0.8832 0.8410 0.8672 84,266 +0.00(+0.57%)
Mar 25, 2024 0.8776 0.8800 0.8305 0.8623 110,478 +0.00(+0.42%)
Mar 22, 2024 0.8600 0.8700 0.8301 0.8587 57,199 -0.00(-0.03%)
Mar 21, 2024 0.8100 0.8800 0.8100 0.8590 183,069 +0.03(+3.10%)
Mar 20, 2024 0.8100 0.8499 0.7810 0.8332 81,318 +0.05(+6.14%)
Mar 19, 2024 0.7800 0.8279 0.7511 0.7850 237,673 +0.01(+1.82%)
Mar 18, 2024 0.7949 0.7958 0.7600 0.7710 157,826 -0.02(-2.64%)
Mar 15, 2024 0.7800 0.8149 0.7800 0.7919 95,716 -0.00(-0.33%)
Mar 14, 2024 0.8111 0.8260 0.7780 0.7945 252,761 -0.04(-4.54%)
Mar 13, 2024 0.8400 0.8473 0.8201 0.8323 197,409 +0.03(+3.15%)
Mar 12, 2024 0.8990 0.8990 0.7500 0.8069 621,647 -0.06(-7.04%)
Mar 11, 2024 0.8900 0.9096 0.8600 0.8680 141,681 -0.01(-1.15%)
Mar 08, 2024 0.8800 0.8833 0.8322 0.8781 262,942 +0.01(+0.93%)
Mar 07, 2024 0.8600 0.8879 0.8600 0.8700 259,742 -0.01(-1.02%)
Mar 06, 2024 0.9189 0.9189 0.8511 0.8790 257,475 -0.03(-2.94%)
Mar 05, 2024 0.9200 0.9250 0.8510 0.9056 332,626 -0.02(-1.89%)
Mar 04, 2024 0.9308 0.9600 0.9089 0.9230 129,409 -0.02(-2.41%)
Mar 01, 2024 0.8900 0.9600 0.8900 0.9458 671,588 +0.05(+5.83%)
Feb 29, 2024 0.9189 0.9189 0.8800 0.8937 295,408 -0.01(-0.70%)
Feb 28, 2024 0.9100 0.9338 0.8906 0.9000 216,001 +0.00(+0.23%)
Feb 27, 2024 0.9000 0.9383 0.8901 0.8979 196,815 -0.03(-3.39%)
Feb 26, 2024 0.9200 0.9499 0.9000 0.9294 152,013 +0.00(+0.22%)
Feb 23, 2024 0.9264 0.9456 0.8925 0.9274 196,864 +0.00(+0.11%)
Feb 22, 2024 0.9650 0.9899 0.9200 0.9264 193,538 -0.04(-4.21%)
Feb 21, 2024 0.9600 1.010 0.9431 0.9671 215,966 -0.00(-0.03%)
Feb 20, 2024 1.000 1.000 0.9600 0.9674 124,068 -0.03(-3.26%)
Feb 16, 2024 0.9500 1.040 0.9200 1.000 640,562 +0.04(+3.84%)
Feb 15, 2024 0.9300 0.9657 0.9153 0.9630 138,739 +0.03(+3.58%)
Feb 14, 2024 0.9100 0.9350 0.9000 0.9297 214,687 +0.02(+2.16%)
Feb 13, 2024 0.9221 0.9496 0.9000 0.9100 174,561 -0.04(-3.77%)
Feb 12, 2024 0.9527 0.9875 0.9300 0.9457 290,971 -0.01(-0.73%)
Feb 09, 2024 0.9500 0.9900 0.9460 0.9527 272,349 +0.01(+0.71%)
Feb 08, 2024 0.9800 0.9800 0.9203 0.9460 157,294 -0.02(-1.59%)
Feb 07, 2024 0.9500 0.9899 0.9215 0.9613 310,520 -0.01(-1.46%)
Feb 06, 2024 0.9487 0.9900 0.8800 0.9755 269,380 +0.03(+2.76%)
Feb 05, 2024 0.9300 0.9900 0.9000 0.9493 413,578 +0.03(+3.49%)
Feb 02, 2024 0.9000 0.9300 0.8501 0.9173 200,032 +0.02(+2.50%)
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.