About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Air Group Inc (NQ: MESA )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
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.