Skip to main content

Mesa Air Group Inc (NQ: MESA )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.570 1.640 1.570 1.590 131,449 +0.00(+0.00%)
Jul 11, 2024 1.600 1.650 1.520 1.590 232,558 -0.03(-1.85%)
Jul 10, 2024 1.570 1.640 1.500 1.620 151,635 +0.06(+3.85%)
Jul 09, 2024 1.560 1.600 1.512 1.560 96,222 +0.00(+0.00%)
Jul 08, 2024 1.510 1.610 1.500 1.560 212,124 +0.07(+4.70%)
Jul 05, 2024 1.530 1.600 1.460 1.490 369,760 -0.10(-6.29%)
Jul 03, 2024 1.530 1.680 1.500 1.590 642,809 +0.22(+16.06%)
Jul 02, 2024 1.540 1.540 1.365 1.370 647,239 -0.20(-12.74%)
Jul 01, 2024 1.710 1.720 1.480 1.570 615,972 -0.14(-8.19%)
Jun 28, 2024 1.710 1.750 1.700 1.710 249,178 -0.02(-1.16%)
Jun 27, 2024 1.720 1.820 1.700 1.730 356,394 +0.00(+0.00%)
Jun 26, 2024 1.710 1.790 1.705 1.730 244,350 -0.01(-0.57%)
Jun 25, 2024 1.640 1.780 1.630 1.740 340,227 +0.06(+3.57%)
Jun 24, 2024 1.780 1.780 1.650 1.680 680,754 -0.11(-6.15%)
Jun 21, 2024 1.600 1.829 1.560 1.790 963,794 +0.17(+10.49%)
Jun 20, 2024 1.580 1.735 1.542 1.620 1,614,287 +0.04(+2.53%)
Jun 18, 2024 1.400 1.600 1.300 1.580 4,700,875 +0.45(+39.82%)
Jun 17, 2024 1.110 1.170 1.110 1.130 114,086 +0.03(+2.73%)
Jun 14, 2024 1.190 1.200 1.060 1.100 219,667 -0.08(-6.78%)
Jun 13, 2024 1.210 1.240 1.130 1.180 228,609 -0.05(-4.07%)
Jun 12, 2024 1.290 1.310 1.220 1.230 97,598 -0.03(-2.38%)
Jun 11, 2024 1.340 1.340 1.230 1.260 171,430 -0.08(-5.97%)
Jun 10, 2024 1.330 1.400 1.330 1.340 148,562 -0.00(-0.37%)
Jun 07, 2024 1.330 1.350 1.240 1.345 307,164 +0.00(+0.37%)
Jun 06, 2024 1.400 1.416 1.320 1.340 246,465 -0.07(-4.96%)
Jun 05, 2024 1.450 1.450 1.350 1.410 208,270 -0.02(-1.40%)
Jun 04, 2024 1.370 1.480 1.359 1.430 448,152 +0.07(+5.15%)
Jun 03, 2024 1.260 1.485 1.250 1.360 1,016,499 +0.14(+11.48%)
May 31, 2024 1.130 1.260 1.130 1.220 373,108 +0.07(+6.09%)
May 30, 2024 1.150 1.170 1.130 1.150 128,775 +0.00(+0.00%)
May 29, 2024 1.110 1.150 1.110 1.150 182,644 +0.02(+1.77%)
May 28, 2024 1.170 1.170 1.120 1.130 167,329 -0.06(-5.04%)
May 24, 2024 1.150 1.210 1.100 1.190 220,698 +0.04(+3.48%)
May 23, 2024 1.160 1.220 1.100 1.150 302,417 -0.03(-2.54%)
May 22, 2024 1.240 1.240 1.120 1.180 580,563 -0.06(-4.84%)
May 21, 2024 1.090 1.330 1.080 1.240 2,168,207 +0.14(+12.73%)
May 20, 2024 1.010 1.150 0.9500 1.100 3,399,675 +0.23(+26.42%)
May 17, 2024 0.8900 0.9179 0.8701 0.8701 124,150 -0.03(-3.23%)
May 16, 2024 0.8820 0.9199 0.8820 0.8991 84,534 -0.01(-1.00%)
May 15, 2024 0.8900 0.9300 0.8743 0.9082 257,505 -0.01(-1.29%)
May 14, 2024 0.8740 0.9400 0.8740 0.9201 264,803 +0.02(+2.30%)
May 13, 2024 0.9200 0.9330 0.8800 0.8994 147,808 -0.02(-2.41%)
May 10, 2024 0.9460 0.9460 0.9003 0.9216 126,360 -0.02(-2.47%)
May 09, 2024 0.8922 0.9500 0.8922 0.9449 269,819 +0.04(+4.99%)
May 08, 2024 0.8700 0.9120 0.8700 0.9000 106,155 +0.04(+4.14%)
May 07, 2024 0.9100 0.9150 0.8577 0.8642 161,671 -0.06(-6.06%)
May 06, 2024 0.8900 0.9300 0.8800 0.9199 207,945 +0.03(+3.36%)
May 03, 2024 0.9046 0.9090 0.8111 0.8900 482,824 -0.01(-1.46%)
May 02, 2024 0.9212 0.9212 0.8800 0.9032 108,407 +0.00(+0.31%)
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.