Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mesa Air Group Inc
(NQ:
MESA
)
1.200
+0.020 (+1.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 7, 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 (%)
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
.