Business Insurance

Login  |  Register Subscribe



Mesa Air Group Inc (NQ: MESA )

0.9111 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.9400 0.9409 0.9101 0.9111 58,692 -0.03(-2.93%)
Oct 29, 2024 0.9200 0.9500 0.9045 0.9386 183,356 +0.02(+2.06%)
Oct 28, 2024 0.9039 0.9200 0.8955 0.9197 151,828 +0.03(+3.49%)
Oct 25, 2024 0.9133 0.9200 0.8800 0.8887 160,946 -0.01(-1.13%)
Oct 24, 2024 0.9333 0.9600 0.8900 0.8989 255,029 -0.04(-3.86%)
Oct 23, 2024 0.9500 0.9500 0.9203 0.9350 195,520 -0.00(-0.53%)
Oct 22, 2024 0.9400 0.9898 0.8900 0.9400 481,100 +0.00(+0.01%)
Oct 21, 2024 0.9200 0.9600 0.9100 0.9399 221,365 +0.03(+3.40%)
Oct 18, 2024 0.9100 0.9500 0.8831 0.9090 766,335 +0.04(+5.09%)
Oct 17, 2024 1.140 1.140 0.8511 0.8650 1,584,357 -0.18(-17.22%)
Oct 16, 2024 1.150 1.160 1.000 1.045 874,213 -0.11(-9.91%)
Oct 15, 2024 1.180 1.190 1.120 1.160 348,835 -0.02(-1.69%)
Oct 14, 2024 1.190 1.190 1.150 1.180 97,425 +0.01(+0.85%)
Oct 11, 2024 1.200 1.220 1.170 1.170 72,506 -0.03(-2.09%)
Oct 10, 2024 1.200 1.200 1.135 1.195 138,881 -0.00(-0.42%)
Oct 09, 2024 1.210 1.240 1.190 1.200 112,926 -0.01(-0.83%)
Oct 08, 2024 1.190 1.260 1.180 1.210 266,123 +0.01(+0.83%)
Oct 07, 2024 1.220 1.250 1.165 1.200 130,547 +0.02(+1.69%)
Oct 04, 2024 1.170 1.210 1.160 1.180 90,049 +0.02(+1.72%)
Oct 03, 2024 1.190 1.230 1.150 1.160 123,120 -0.03(-2.52%)
Oct 02, 2024 1.160 1.200 1.100 1.190 112,685 +0.05(+4.39%)
Oct 01, 2024 1.180 1.190 1.140 1.140 82,261 -0.07(-5.79%)
Sep 30, 2024 1.160 1.230 1.150 1.210 135,305 +0.03(+2.54%)
Sep 27, 2024 1.200 1.210 1.150 1.180 118,493 -0.02(-1.67%)
Sep 26, 2024 1.140 1.200 1.130 1.200 226,840 +0.07(+6.19%)
Sep 25, 2024 1.200 1.200 1.090 1.130 267,936 -0.04(-3.42%)
Sep 24, 2024 1.150 1.200 1.090 1.170 422,935 +0.02(+1.74%)
Sep 23, 2024 1.160 1.170 1.120 1.150 129,166 +0.00(+0.00%)
Sep 20, 2024 1.260 1.260 1.150 1.150 222,378 -0.08(-6.12%)
Sep 19, 2024 1.270 1.291 1.214 1.225 214,578 -0.03(-2.78%)
Sep 18, 2024 1.250 1.300 1.221 1.260 158,547 +0.01(+0.80%)
Sep 17, 2024 1.240 1.325 1.240 1.250 79,890 -0.00(-0.40%)
Sep 16, 2024 1.250 1.290 1.250 1.255 97,379 -0.01(-0.40%)
Sep 13, 2024 1.250 1.330 1.180 1.260 145,982 +0.00(+0.00%)
Sep 12, 2024 1.130 1.290 1.130 1.260 196,346 +0.13(+11.50%)
Sep 11, 2024 1.130 1.150 1.110 1.130 34,689 -0.01(-0.88%)
Sep 10, 2024 1.140 1.150 1.100 1.140 111,889 +0.01(+1.33%)
Sep 09, 2024 1.180 1.200 1.110 1.125 144,751 -0.04(-3.85%)
Sep 06, 2024 1.170 1.198 1.150 1.170 76,737 +0.00(+0.00%)
Sep 05, 2024 1.190 1.230 1.100 1.170 160,552 -0.02(-1.68%)
Sep 04, 2024 1.240 1.260 1.170 1.190 196,282 -0.05(-4.03%)
Sep 03, 2024 1.210 1.260 1.210 1.240 49,925 +0.01(+0.81%)
Aug 30, 2024 1.260 1.275 1.210 1.230 73,086 -0.03(-2.77%)
Aug 29, 2024 1.290 1.290 1.220 1.265 74,823 +0.00(+0.40%)
Aug 28, 2024 1.300 1.310 1.220 1.260 124,578 -0.03(-2.70%)
Aug 27, 2024 1.300 1.330 1.280 1.295 81,055 -0.01(-0.77%)
Aug 26, 2024 1.290 1.310 1.280 1.305 110,640 +0.03(+2.76%)
Aug 23, 2024 1.230 1.280 1.220 1.270 90,269 +0.06(+4.96%)
Aug 22, 2024 1.280 1.280 1.205 1.210 108,671 -0.06(-4.72%)
Aug 21, 2024 1.290 1.305 1.225 1.270 209,656 +0.00(+0.00%)
Aug 20, 2024 1.300 1.320 1.200 1.270 200,341 -0.02(-1.54%)
Aug 19, 2024 1.330 1.337 1.210 1.290 213,019 -0.04(-2.65%)
Aug 16, 2024 1.320 1.380 1.320 1.325 150,407 +0.02(+1.92%)
Aug 15, 2024 1.250 1.320 1.250 1.300 262,154 +0.05(+3.59%)
Aug 14, 2024 1.290 1.300 1.229 1.255 90,475 -0.01(-0.40%)
Aug 13, 2024 1.250 1.280 1.210 1.260 159,171 +0.01(+0.80%)
Aug 12, 2024 1.300 1.320 1.170 1.250 348,508 -0.05(-3.85%)
Aug 09, 2024 1.350 1.390 1.290 1.300 195,418 -0.02(-1.89%)
Aug 08, 2024 1.380 1.385 1.300 1.325 182,080 -0.06(-4.68%)
Aug 07, 2024 1.320 1.450 1.300 1.390 315,345 +0.13(+10.32%)
Aug 06, 2024 1.340 1.390 1.260 1.260 344,149 -0.07(-5.26%)
Aug 05, 2024 1.380 1.430 1.280 1.330 490,041 -0.10(-6.99%)
Aug 02, 2024 1.550 1.590 1.421 1.430 310,018 -0.13(-8.33%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance