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

Mesa Labs Inc (NQ: MLAB )

95.70 -14.82 (-13.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 254.41 264.06 248.41 260.37 39,683 +4.76(+1.86%)
May 28, 2020 257.68 261.11 248.10 255.61 28,280 -0.41(-0.16%)
May 27, 2020 254.83 260.53 244.30 256.02 31,550 +1.81(+0.71%)
May 26, 2020 249.83 255.97 249.83 254.21 23,693 +9.12(+3.72%)
May 22, 2020 240.73 245.22 240.43 245.09 21,123 +4.29(+1.78%)
May 21, 2020 243.89 248.04 240.80 240.80 19,579 -1.45(-0.60%)
May 20, 2020 244.55 248.14 242.25 242.25 24,365 +2.17(+0.90%)
May 19, 2020 237.95 244.98 235.54 240.08 32,935 -0.87(-0.36%)
May 18, 2020 239.44 245.98 239.36 240.94 33,202 +6.63(+2.83%)
May 15, 2020 228.97 236.08 224.53 234.32 36,254 +7.07(+3.11%)
May 14, 2020 222.22 231.39 217.27 227.25 40,281 +1.56(+0.69%)
May 13, 2020 224.63 227.47 220.24 225.69 35,955 +2.80(+1.25%)
May 12, 2020 231.28 234.41 222.90 222.90 20,050 -9.69(-4.17%)
May 11, 2020 226.54 234.58 224.85 232.59 36,934 +1.97(+0.85%)
May 08, 2020 236.33 239.80 225.38 230.62 37,575 -4.14(-1.76%)
May 07, 2020 235.34 235.34 227.12 234.75 41,905 +2.36(+1.02%)
May 06, 2020 224.38 235.63 224.38 232.39 28,974 +10.96(+4.95%)
May 05, 2020 226.61 230.32 221.43 221.43 23,820 -2.49(-1.11%)
May 04, 2020 225.99 226.44 219.93 223.92 24,025 -3.32(-1.46%)
May 01, 2020 227.70 231.88 225.50 227.24 101,858 -7.12(-3.04%)
Apr 30, 2020 239.35 239.35 228.84 234.36 74,679 -4.76(-1.99%)
Apr 29, 2020 245.20 248.07 237.73 239.11 28,297 +2.78(+1.18%)
Apr 28, 2020 239.89 241.94 231.66 236.34 38,174 -1.22(-0.51%)
Apr 27, 2020 229.43 241.96 227.22 237.56 26,536 +11.77(+5.21%)
Apr 24, 2020 220.00 232.35 216.83 225.79 18,889 +6.76(+3.09%)
Apr 23, 2020 219.98 222.99 211.96 219.03 21,374 -0.47(-0.22%)
Apr 22, 2020 216.45 221.56 215.46 219.50 15,071 +6.59(+3.09%)
Apr 21, 2020 213.68 218.09 205.54 212.91 13,262 -5.50(-2.52%)
Apr 20, 2020 214.90 221.05 214.82 218.41 14,594 +0.38(+0.18%)
Apr 17, 2020 216.63 224.80 210.39 218.02 19,295 +6.31(+2.98%)
Apr 16, 2020 206.84 215.49 205.79 211.71 36,730 +3.87(+1.86%)
Apr 15, 2020 212.56 215.57 206.39 207.84 21,924 -12.72(-5.77%)
Apr 14, 2020 216.01 225.50 210.13 220.56 26,489 +9.23(+4.37%)
Apr 13, 2020 219.62 223.66 206.77 211.34 23,031 -10.59(-4.77%)
Apr 09, 2020 210.92 223.30 206.78 221.92 39,606 +15.07(+7.28%)
Apr 08, 2020 208.02 208.41 201.37 206.85 47,790 +0.05(+0.02%)
Apr 07, 2020 210.82 216.39 200.19 206.81 39,722 -3.22(-1.53%)
Apr 06, 2020 210.56 213.69 207.27 210.03 36,285 +4.20(+2.04%)
Apr 03, 2020 213.97 216.63 205.18 205.83 86,930 -9.85(-4.57%)
Apr 02, 2020 204.82 215.77 199.38 215.68 16,924 +9.90(+4.81%)
Apr 01, 2020 211.96 217.62 204.24 205.78 23,099 -16.85(-7.57%)
Mar 31, 2020 215.36 228.55 208.22 222.63 59,802 +7.13(+3.31%)
Mar 30, 2020 202.85 215.84 197.93 215.50 32,639 +12.67(+6.25%)
Mar 27, 2020 211.31 213.82 195.88 202.83 33,411 -13.94(-6.43%)
Mar 26, 2020 213.79 219.67 202.58 216.77 31,877 +5.19(+2.45%)
Mar 25, 2020 214.11 219.82 191.77 211.58 98,657 -0.91(-0.43%)
Mar 24, 2020 194.98 213.53 194.98 212.49 50,429 +24.72(+13.16%)
Mar 23, 2020 195.21 206.79 182.72 187.77 56,068 -6.56(-3.37%)
Mar 20, 2020 213.11 220.58 191.60 194.33 39,504 -18.29(-8.60%)
Mar 19, 2020 199.86 238.30 193.80 212.62 65,072 +12.73(+6.37%)
Mar 18, 2020 187.31 204.93 179.69 199.89 59,229 +4.23(+2.16%)
Mar 17, 2020 192.44 205.75 179.23 195.66 74,122 +6.10(+3.22%)
Mar 16, 2020 191.17 191.17 179.12 189.55 49,197 -11.25(-5.60%)
Mar 13, 2020 216.81 221.56 191.02 200.80 63,471 -8.94(-4.26%)
Mar 12, 2020 216.63 222.54 206.02 209.74 45,320 -17.72(-7.79%)
Mar 11, 2020 228.35 235.15 220.84 227.46 37,599 -5.47(-2.35%)
Mar 10, 2020 237.76 237.88 222.54 232.93 26,901 +0.55(+0.24%)
Mar 09, 2020 235.07 240.52 229.92 232.38 36,415 -13.12(-5.34%)
Mar 06, 2020 249.52 252.08 240.87 245.50 35,543 -7.77(-3.07%)
Mar 05, 2020 245.85 254.98 241.03 253.26 44,390 +2.28(+0.91%)
Mar 04, 2020 246.08 254.54 243.44 250.98 107,236 +8.89(+3.67%)
Mar 03, 2020 247.76 257.99 238.94 242.09 37,921 -5.41(-2.18%)
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.