Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Mesa Air Group Inc (NQ: MESA ) 1.710 -0.020 (-1.16%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.