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 (%)
Sep 30, 2004 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 29, 2004 10.77 10.78 10.65 10.65 5,305 -0.05(-0.42%)
Sep 28, 2004 10.64 10.74 10.54 10.69 19,564 -0.04(-0.34%)
Sep 27, 2004 10.66 10.73 10.43 10.73 4,863 +0.21(+1.98%)
Sep 24, 2004 11.43 11.72 10.52 10.52 12,490 -0.79(-6.96%)
Sep 23, 2004 10.97 11.63 10.63 11.31 25,974 +0.47(+4.34%)
Sep 22, 2004 10.70 10.99 10.47 10.84 16,579 +0.02(+0.17%)
Sep 21, 2004 10.40 10.91 10.06 10.82 10,389 +0.42(+4.00%)
Sep 20, 2004 9.997 10.40 9.997 10.40 20,779 +0.41(+4.07%)
Sep 17, 2004 9.961 9.997 9.816 9.997 1,879 +0.02(+0.18%)
Sep 16, 2004 10.01 10.01 9.843 9.979 4,421 +0.09(+0.91%)
Sep 15, 2004 10.02 10.02 9.889 9.889 3,426 -0.09(-0.90%)
Sep 14, 2004 10.01 10.02 9.825 9.979 3,979 +0.12(+1.19%)
Sep 13, 2004 9.861 9.861 9.861 9.861 0 +0.00(+0.00%)
Sep 10, 2004 10.01 10.01 9.852 9.861 2,652 -0.18(-1.80%)
Sep 09, 2004 10.02 10.04 9.889 10.04 994 +0.05(+0.45%)
Sep 08, 2004 10.03 10.04 9.816 9.997 3,426 +0.13(+1.28%)
Sep 07, 2004 10.09 10.09 9.726 9.870 11,495 -0.14(-1.37%)
Sep 03, 2004 9.816 10.18 9.680 10.01 7,074 +0.29(+2.99%)
Sep 02, 2004 9.762 9.762 9.662 9.717 442 +0.02(+0.20%)
Sep 01, 2004 9.807 9.807 9.545 9.698 5,526 +0.02(+0.18%)
Aug 31, 2004 9.671 9.726 9.563 9.680 1,879 +0.02(+0.20%)
Aug 30, 2004 9.536 9.680 9.536 9.661 1,326 +0.16(+1.70%)
Aug 27, 2004 9.500 9.500 9.500 9.500 2,984 +0.00(+0.00%)
Aug 26, 2004 9.500 9.500 9.500 9.500 221 -0.02(-0.19%)
Aug 25, 2004 9.527 9.617 9.518 9.518 3,315 -0.05(-0.47%)
Aug 24, 2004 9.500 9.635 9.500 9.563 1,657 +0.24(+2.62%)
Aug 23, 2004 9.246 9.536 9.246 9.319 5,692 +0.18(+1.98%)
Aug 20, 2004 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
Aug 19, 2004 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
Aug 18, 2004 9.165 9.165 9.138 9.138 221 -0.05(-0.59%)
Aug 17, 2004 9.138 9.201 9.083 9.192 3,426 +0.10(+1.09%)
Aug 16, 2004 9.147 9.147 9.092 9.092 1,989 -0.09(-0.99%)
Aug 13, 2004 9.101 9.183 9.083 9.183 884 +0.14(+1.60%)
Aug 12, 2004 9.120 9.138 8.975 9.038 5,968 -0.01(-0.10%)
Aug 11, 2004 9.002 9.219 9.002 9.047 3,315 +0.10(+1.11%)
Aug 10, 2004 8.911 9.120 8.911 8.948 1,768 +0.04(+0.41%)
Aug 09, 2004 9.074 9.111 8.911 8.911 3,205 -0.14(-1.50%)
Aug 06, 2004 9.047 9.056 9.047 9.047 1,879 -0.19(-2.06%)
Aug 05, 2004 9.047 9.237 9.047 9.237 2,542 +0.14(+1.59%)
Aug 04, 2004 9.002 9.183 9.002 9.092 2,321 +0.13(+1.41%)
Aug 03, 2004 8.884 8.966 8.884 8.966 994 +0.08(+0.92%)
Aug 02, 2004 8.975 9.183 8.776 8.884 5,084 -0.09(-1.01%)
Jul 30, 2004 8.975 8.975 8.975 8.975 0 +0.00(+0.00%)
Jul 29, 2004 8.975 8.975 8.975 8.975 110 -0.01(-0.10%)
Jul 28, 2004 8.948 8.984 8.939 8.984 552 +0.04(+0.40%)
Jul 27, 2004 8.913 8.948 8.913 8.948 773 +0.12(+1.33%)
Jul 26, 2004 9.047 9.065 8.830 8.830 10,389 -0.22(-2.40%)
Jul 23, 2004 9.047 9.092 9.047 9.047 5,858 +0.00(+0.00%)
Jul 22, 2004 8.949 9.183 8.948 9.047 3,979 +0.10(+1.11%)
Jul 21, 2004 8.921 8.948 8.921 8.948 2,100 +0.15(+1.75%)
Jul 20, 2004 9.129 9.138 8.794 8.794 884 -0.25(-2.80%)
Jul 19, 2004 9.056 9.183 9.038 9.047 5,858 +0.00(+0.00%)
Jul 16, 2004 9.101 9.120 9.047 9.047 11,605 -0.01(-0.10%)
Jul 15, 2004 9.092 9.237 9.056 9.056 5,526 +0.01(+0.10%)
Jul 14, 2004 9.047 9.047 9.047 9.047 442 -0.06(-0.70%)
Jul 13, 2004 9.056 9.183 9.056 9.111 2,321 +0.06(+0.70%)
Jul 12, 2004 9.047 9.047 9.047 9.047 552 +0.00(+0.00%)
Jul 09, 2004 9.047 9.083 9.047 9.047 1,215 -0.02(-0.20%)
Jul 08, 2004 9.056 9.065 9.056 9.065 221 +0.07(+0.80%)
Jul 07, 2004 8.993 8.993 8.993 8.993 0 +0.00(+0.00%)
Jul 06, 2004 8.866 8.993 8.866 8.993 442 -0.05(-0.60%)
Jul 02, 2004 9.056 9.120 9.038 9.047 5,084 +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.