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

Mesa Labs Inc (NQ: MLAB )

120.20 -1.36 (-1.12%)
Streaming Delayed Price Updated: 1:37 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 (%)
Dec 31, 2003 9.091 9.091 9.010 9.010 4,090 -0.04(-0.40%)
Dec 30, 2003 9.046 9.046 9.046 9.046 0 +0.00(+0.00%)
Dec 29, 2003 9.136 9.136 9.001 9.046 16,913 -0.09(-0.99%)
Dec 26, 2003 9.091 9.136 9.091 9.136 5,748 +0.09(+1.00%)
Dec 24, 2003 8.874 9.046 8.874 9.046 17,577 +0.14(+1.63%)
Dec 23, 2003 8.992 8.992 8.277 8.901 3,128 -0.11(-1.20%)
Dec 22, 2003 8.992 9.046 8.992 9.010 9,396 +0.04(+0.40%)
Dec 19, 2003 8.983 9.064 8.973 8.973 10,311 -0.01(-0.10%)
Dec 18, 2003 8.992 8.992 8.983 8.983 442 +0.00(+0.00%)
Dec 17, 2003 8.820 8.992 8.774 8.983 8,519 +0.07(+0.81%)
Dec 16, 2003 8.847 8.910 8.820 8.910 6,268 +0.15(+1.76%)
Dec 15, 2003 8.187 8.756 8.187 8.756 3,592 +0.43(+5.22%)
Dec 12, 2003 8.323 8.323 8.322 8.322 442 +0.00(+0.00%)
Dec 11, 2003 8.413 8.413 8.322 8.322 331 -0.14(-1.71%)
Dec 10, 2003 8.467 8.467 8.467 8.467 994 -0.13(-1.47%)
Dec 09, 2003 8.603 8.765 8.467 8.594 1,768 -0.18(-2.06%)
Dec 08, 2003 8.729 8.774 8.503 8.774 2,542 +0.00(+0.00%)
Dec 05, 2003 8.060 8.765 8.313 8.774 6,411 +0.71(+8.87%)
Dec 04, 2003 8.060 8.060 8.060 8.060 552 -0.17(-2.09%)
Dec 03, 2003 8.232 8.232 8.232 8.232 0 +0.00(+0.00%)
Dec 02, 2003 8.232 8.232 8.232 8.232 0 +0.00(+0.00%)
Dec 01, 2003 8.232 8.232 8.232 8.232 552 +0.00(+0.00%)
Nov 28, 2003 8.232 8.232 8.232 8.232 0 +0.00(+0.00%)
Nov 26, 2003 8.051 8.232 8.051 8.232 2,874 +0.00(+0.01%)
Nov 25, 2003 8.186 8.231 8.186 8.231 552 -0.08(-0.99%)
Nov 24, 2003 8.141 8.313 8.141 8.313 3,205 +0.26(+3.26%)
Nov 21, 2003 7.879 8.114 7.870 8.051 8,047 +0.17(+2.18%)
Nov 20, 2003 7.662 7.978 7.626 7.879 8,899 +0.58(+7.93%)
Nov 19, 2003 7.300 7.300 7.300 7.300 110 -0.51(-6.49%)
Nov 18, 2003 7.807 7.816 7.807 7.807 994 +0.04(+0.47%)
Nov 17, 2003 7.779 7.779 7.734 7.770 1,768 +0.05(+0.70%)
Nov 14, 2003 7.716 7.716 7.716 7.716 221 +0.04(+0.47%)
Nov 13, 2003 7.526 7.680 7.526 7.680 4,421 +0.41(+5.60%)
Nov 12, 2003 7.011 7.734 7.011 7.273 5,268 +0.27(+3.88%)
Nov 11, 2003 7.020 7.020 7.002 7.002 3,283 -0.11(-1.53%)
Nov 10, 2003 7.092 7.191 7.092 7.110 2,653 -0.09(-1.26%)
Nov 07, 2003 7.164 7.201 7.164 7.200 2,197 -0.05(-0.62%)
Nov 06, 2003 7.282 7.282 7.246 7.246 1,437 -0.08(-1.11%)
Nov 05, 2003 7.282 7.327 7.282 7.327 994 +0.07(+1.00%)
Nov 04, 2003 7.436 7.436 7.246 7.255 2,907 -0.03(-0.37%)
Nov 03, 2003 7.309 7.309 7.164 7.282 2,594 +0.05(+0.63%)
Oct 31, 2003 7.978 7.978 7.110 7.237 63,233 -0.85(-10.51%)
Oct 30, 2003 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Oct 29, 2003 8.159 8.159 7.978 8.087 1,547 -0.23(-2.72%)
Oct 28, 2003 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Oct 27, 2003 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Oct 24, 2003 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Oct 23, 2003 8.321 8.321 8.313 8.313 442 +0.13(+1.54%)
Oct 22, 2003 8.214 8.214 8.187 8.187 331 -0.01(-0.10%)
Oct 21, 2003 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Oct 20, 2003 8.340 8.340 8.168 8.196 1,326 -0.24(-2.82%)
Oct 17, 2003 8.433 8.433 8.433 8.433 1,105 -0.01(-0.08%)
Oct 16, 2003 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Oct 15, 2003 8.440 8.440 8.440 8.440 110 -0.05(-0.54%)
Oct 14, 2003 8.486 8.486 8.486 8.486 110 -0.11(-1.25%)
Oct 13, 2003 8.711 8.711 8.594 8.594 5,748 -0.12(-1.34%)
Oct 10, 2003 8.710 8.710 8.710 8.710 110 +0.04(+0.41%)
Oct 09, 2003 8.675 8.675 8.675 8.675 552 +0.07(+0.84%)
Oct 08, 2003 8.584 9.046 8.584 8.603 3,869 +0.15(+1.82%)
Oct 07, 2003 8.449 8.449 8.449 8.449 110 -0.14(-1.58%)
Oct 06, 2003 8.530 8.585 8.422 8.585 1,768 +0.09(+1.06%)
Oct 03, 2003 8.141 8.494 8.069 8.494 5,748 +0.35(+4.33%)
Oct 02, 2003 8.160 8.160 8.141 8.141 663 +0.00(+0.00%)
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.