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

Mesa Air Group Inc (NQ: MESA )

0.8900 -0.0132 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2019 8.950 9.200 8.950 9.140 135,421 +0.04(+0.44%)
Apr 29, 2019 8.820 9.120 8.750 9.100 89,935 +0.35(+4.00%)
Apr 26, 2019 8.820 8.860 8.650 8.750 108,600 +0.02(+0.23%)
Apr 25, 2019 8.800 8.830 8.610 8.730 74,544 -0.06(-0.68%)
Apr 24, 2019 8.690 8.865 8.670 8.790 121,774 +0.12(+1.38%)
Apr 23, 2019 8.610 8.770 8.550 8.670 135,742 +0.05(+0.58%)
Apr 22, 2019 8.470 8.750 8.340 8.620 114,635 +0.15(+1.77%)
Apr 18, 2019 8.230 8.660 8.220 8.470 116,000 +0.19(+2.29%)
Apr 17, 2019 8.130 8.390 8.070 8.280 88,272 +0.23(+2.86%)
Apr 16, 2019 8.150 8.285 8.033 8.050 86,016 -0.05(-0.62%)
Apr 15, 2019 8.440 8.520 8.060 8.100 93,915 -0.38(-4.48%)
Apr 12, 2019 8.490 9.067 8.330 8.480 238,400 +0.02(+0.24%)
Apr 11, 2019 8.330 8.470 8.200 8.460 127,051 +0.12(+1.44%)
Apr 10, 2019 8.270 8.350 8.060 8.340 153,941 +0.18(+2.21%)
Apr 09, 2019 8.250 8.400 8.130 8.160 99,566 -0.11(-1.33%)
Apr 08, 2019 8.360 8.360 8.010 8.270 226,318 -0.13(-1.55%)
Apr 05, 2019 8.640 8.700 8.350 8.400 120,900 -0.17(-1.98%)
Apr 04, 2019 8.720 8.800 8.530 8.570 101,183 -0.14(-1.61%)
Apr 03, 2019 8.660 8.880 8.650 8.710 76,861 +0.12(+1.40%)
Apr 02, 2019 8.710 8.800 8.460 8.590 90,054 -0.05(-0.58%)
Apr 01, 2019 8.430 8.730 8.410 8.640 141,860 +0.30(+3.60%)
Mar 29, 2019 8.450 8.510 8.150 8.340 176,400 -0.06(-0.71%)
Mar 28, 2019 8.410 8.480 8.180 8.400 165,996 +0.01(+0.12%)
Mar 27, 2019 8.170 8.490 8.150 8.390 202,931 +0.26(+3.20%)
Mar 26, 2019 8.390 8.410 8.020 8.130 225,755 -0.15(-1.81%)
Mar 25, 2019 8.500 8.500 7.970 8.280 178,811 -0.22(-2.59%)
Mar 22, 2019 8.730 8.730 8.230 8.500 298,200 -0.24(-2.75%)
Mar 21, 2019 9.150 9.210 8.510 8.740 280,617 -0.42(-4.59%)
Mar 20, 2019 9.370 9.370 9.000 9.160 125,865 -0.20(-2.14%)
Mar 19, 2019 9.380 9.430 9.195 9.360 189,045 +0.02(+0.21%)
Mar 18, 2019 9.410 9.410 9.220 9.340 183,166 -0.07(-0.74%)
Mar 15, 2019 9.520 9.560 9.140 9.410 353,300 -0.11(-1.16%)
Mar 14, 2019 9.470 9.560 9.240 9.520 188,241 +0.06(+0.63%)
Mar 13, 2019 9.370 9.550 9.030 9.460 255,146 +0.12(+1.28%)
Mar 12, 2019 9.430 9.450 8.950 9.340 209,199 -0.07(-0.74%)
Mar 11, 2019 9.620 9.710 9.350 9.410 174,150 -0.21(-2.18%)
Mar 08, 2019 9.550 9.720 9.290 9.620 200,900 +0.03(+0.31%)
Mar 07, 2019 9.400 9.720 9.210 9.590 206,947 +0.18(+1.91%)
Mar 06, 2019 9.540 9.750 9.200 9.410 362,021 -0.12(-1.26%)
Mar 05, 2019 9.770 9.825 9.355 9.530 155,909 -0.19(-1.95%)
Mar 04, 2019 9.880 9.932 9.500 9.720 243,888 -0.13(-1.32%)
Mar 01, 2019 10.09 10.34 9.540 9.850 162,300 -0.22(-2.18%)
Feb 28, 2019 10.06 10.26 9.800 10.07 157,478 +0.02(+0.20%)
Feb 27, 2019 10.18 10.34 9.940 10.05 94,336 -0.16(-1.57%)
Feb 26, 2019 9.700 10.60 9.580 10.21 337,854 +0.50(+5.15%)
Feb 25, 2019 10.09 10.63 9.450 9.710 318,812 -0.32(-3.19%)
Feb 22, 2019 9.780 10.10 9.700 10.03 190,700 +0.23(+2.35%)
Feb 21, 2019 9.370 9.900 9.210 9.800 268,592 +0.47(+5.04%)
Feb 20, 2019 9.630 9.800 9.310 9.330 179,722 -0.35(-3.62%)
Feb 19, 2019 9.400 9.720 9.390 9.680 266,887 +0.29(+3.09%)
Feb 15, 2019 9.550 9.720 9.220 9.390 309,000 -0.13(-1.37%)
Feb 14, 2019 9.030 9.680 9.010 9.520 404,874 +0.56(+6.25%)
Feb 13, 2019 9.150 9.190 8.805 8.960 155,093 -0.15(-1.65%)
Feb 12, 2019 8.880 9.150 8.870 9.110 222,293 +0.31(+3.52%)
Feb 11, 2019 8.810 9.210 8.710 8.800 184,515 +0.00(+0.00%)
Feb 08, 2019 8.700 8.940 8.650 8.800 209,700 +0.07(+0.80%)
Feb 07, 2019 8.650 8.980 8.550 8.730 299,889 +0.08(+0.92%)
Feb 06, 2019 8.440 8.990 8.440 8.650 421,599 +0.07(+0.82%)
Feb 05, 2019 9.460 9.908 7.870 8.580 719,909 -0.43(-4.77%)
Feb 04, 2019 8.780 9.280 8.730 9.010 201,237 +0.28(+3.21%)
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.