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

Mesa Labs Inc (NQ: MLAB )

116.24 -2.23 (-1.88%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 22, 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, 2020 239.70 239.70 229.18 234.70 74,571 -4.76(-1.99%)
Apr 29, 2020 245.56 248.43 238.07 239.46 28,256 +2.78(+1.17%)
Apr 28, 2020 240.24 242.29 232.00 236.68 38,118 -1.22(-0.51%)
Apr 27, 2020 229.77 242.31 227.55 237.90 26,497 +11.78(+5.21%)
Apr 24, 2020 220.32 232.69 217.14 226.12 18,861 +6.78(+3.09%)
Apr 23, 2020 220.30 223.32 212.26 219.34 21,343 -0.47(-0.22%)
Apr 22, 2020 216.76 221.88 215.77 219.82 15,049 +6.60(+3.09%)
Apr 21, 2020 213.99 218.41 205.84 213.22 13,243 -5.50(-2.52%)
Apr 20, 2020 215.21 221.38 215.13 218.72 14,573 +0.38(+0.18%)
Apr 17, 2020 216.95 225.13 210.69 218.34 19,267 +6.32(+2.98%)
Apr 16, 2020 207.15 215.80 206.09 212.02 36,676 +3.88(+1.86%)
Apr 15, 2020 212.87 215.88 206.69 208.14 21,892 -12.74(-5.77%)
Apr 14, 2020 216.33 225.83 210.44 220.88 26,451 +9.24(+4.37%)
Apr 13, 2020 219.94 223.98 207.07 211.64 22,998 -10.60(-4.77%)
Apr 09, 2020 211.23 223.62 207.08 222.24 39,548 +15.09(+7.28%)
Apr 08, 2020 208.32 208.71 201.66 207.16 47,721 +0.05(+0.02%)
Apr 07, 2020 211.13 216.70 200.48 207.11 39,665 -3.22(-1.53%)
Apr 06, 2020 210.86 214.00 207.57 210.33 36,232 +4.20(+2.04%)
Apr 03, 2020 214.28 216.95 205.47 206.13 86,804 -9.86(-4.57%)
Apr 02, 2020 205.11 216.08 199.67 215.99 16,899 +9.91(+4.81%)
Apr 01, 2020 212.26 217.93 204.53 206.08 23,066 -16.87(-7.57%)
Mar 31, 2020 215.68 228.88 208.53 222.95 59,715 +7.14(+3.31%)
Mar 30, 2020 203.14 216.15 198.22 215.81 32,592 +12.69(+6.25%)
Mar 27, 2020 211.61 214.13 196.16 203.12 33,362 -13.96(-6.43%)
Mar 26, 2020 214.10 219.98 202.88 217.09 31,831 +5.20(+2.45%)
Mar 25, 2020 214.42 220.14 192.05 211.89 98,515 -0.91(-0.43%)
Mar 24, 2020 195.26 213.84 195.26 212.80 50,356 +24.75(+13.16%)
Mar 23, 2020 195.49 207.09 182.99 188.04 55,986 -6.57(-3.37%)
Mar 20, 2020 213.42 220.90 191.88 194.61 39,447 -18.32(-8.61%)
Mar 19, 2020 200.15 238.64 194.08 212.93 64,978 +12.75(+6.37%)
Mar 18, 2020 187.58 205.22 179.95 200.18 59,143 +4.24(+2.16%)
Mar 17, 2020 192.72 206.05 179.49 195.94 74,015 +6.11(+3.22%)
Mar 16, 2020 191.45 191.45 179.38 189.83 49,126 -11.26(-5.60%)
Mar 13, 2020 217.12 221.88 191.30 201.09 63,379 -8.95(-4.26%)
Mar 12, 2020 216.95 222.86 206.32 210.04 45,254 -17.74(-7.79%)
Mar 11, 2020 228.68 235.49 221.16 227.78 37,544 -5.48(-2.35%)
Mar 10, 2020 238.11 238.23 222.86 233.27 26,862 +0.55(+0.24%)
Mar 09, 2020 235.41 240.87 230.25 232.72 36,362 -13.13(-5.34%)
Mar 06, 2020 249.88 252.45 241.22 245.85 35,492 -7.78(-3.07%)
Mar 05, 2020 246.21 255.35 241.38 253.63 44,326 +2.29(+0.91%)
Mar 04, 2020 246.43 254.91 243.79 251.34 107,080 +8.91(+3.67%)
Mar 03, 2020 248.12 258.36 239.28 242.44 37,866 -5.41(-2.18%)
Mar 02, 2020 236.47 249.75 236.47 247.85 30,983 +11.88(+5.04%)
Feb 28, 2020 243.18 247.90 231.75 235.97 64,697 -7.61(-3.13%)
Feb 27, 2020 249.15 256.28 243.58 243.58 38,263 -9.57(-3.78%)
Feb 26, 2020 258.63 260.85 252.32 253.15 27,200 -4.07(-1.58%)
Feb 25, 2020 264.37 264.37 253.87 257.22 60,225 -5.91(-2.25%)
Feb 24, 2020 258.20 263.52 257.79 263.13 38,144 -2.44(-0.92%)
Feb 21, 2020 265.64 267.53 260.66 265.57 30,035 -0.22(-0.08%)
Feb 20, 2020 263.13 266.29 262.32 265.79 28,508 +1.97(+0.75%)
Feb 19, 2020 262.80 264.12 261.71 263.82 24,062 +3.79(+1.46%)
Feb 18, 2020 258.88 263.94 256.09 260.04 31,167 +1.99(+0.77%)
Feb 14, 2020 255.25 259.18 252.48 258.05 54,286 +2.06(+0.80%)
Feb 13, 2020 254.44 256.23 253.00 255.99 40,220 +2.10(+0.83%)
Feb 12, 2020 246.40 255.74 246.40 253.89 44,254 +8.60(+3.51%)
Feb 11, 2020 242.61 248.36 242.61 245.28 79,428 -4.33(-1.73%)
Feb 10, 2020 261.46 261.75 246.85 249.61 58,769 -14.71(-5.57%)
Feb 07, 2020 264.71 266.97 262.69 264.32 19,989 -2.01(-0.76%)
Feb 06, 2020 260.70 266.33 259.19 266.33 42,220 +6.23(+2.39%)
Feb 05, 2020 262.03 264.09 259.45 260.11 34,843 +0.04(+0.01%)
Feb 04, 2020 263.71 264.98 256.23 260.07 23,682 -1.09(-0.42%)
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.