Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Labs Inc (NQ: MLAB )

104.80 -2.55 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.968 7.968 7.101 7.227 63,315 -0.85(-10.51%)
Oct 30, 2003 8.076 8.076 8.076 8.076 0 +0.00(+0.00%)
Oct 29, 2003 8.149 8.149 7.968 8.076 1,549 -0.23(-2.72%)
Oct 28, 2003 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Oct 27, 2003 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Oct 24, 2003 8.302 8.302 8.302 8.302 0 +0.00(+0.00%)
Oct 23, 2003 8.310 8.310 8.302 8.302 442 +0.13(+1.54%)
Oct 22, 2003 8.203 8.203 8.177 8.177 332 -0.01(-0.10%)
Oct 21, 2003 8.185 8.185 8.185 8.185 0 +0.00(+0.00%)
Oct 20, 2003 8.329 8.329 8.158 8.185 1,328 -0.24(-2.82%)
Oct 17, 2003 8.422 8.422 8.422 8.422 1,106 -0.01(-0.07%)
Oct 16, 2003 8.429 8.429 8.429 8.429 0 +0.00(+0.00%)
Oct 15, 2003 8.429 8.429 8.429 8.429 110 -0.05(-0.54%)
Oct 14, 2003 8.475 8.475 8.475 8.475 110 -0.11(-1.25%)
Oct 13, 2003 8.700 8.700 8.582 8.582 5,755 -0.12(-1.34%)
Oct 10, 2003 8.699 8.699 8.699 8.699 110 +0.04(+0.41%)
Oct 09, 2003 8.664 8.664 8.664 8.664 553 +0.07(+0.84%)
Oct 08, 2003 8.572 9.034 8.572 8.591 3,874 +0.15(+1.82%)
Oct 07, 2003 8.438 8.438 8.438 8.438 110 -0.14(-1.58%)
Oct 06, 2003 8.519 8.573 8.411 8.573 1,771 +0.09(+1.06%)
Oct 03, 2003 8.131 8.483 8.058 8.483 5,755 +0.35(+4.33%)
Oct 02, 2003 8.150 8.150 8.131 8.131 664 +0.00(+0.00%)
Oct 01, 2003 8.141 8.141 8.131 8.131 3,713 -0.01(-0.11%)
Sep 30, 2003 8.095 8.194 7.887 8.140 8,744 +0.23(+2.97%)
Sep 29, 2003 8.049 8.049 7.814 7.905 4,427 -0.07(-0.91%)
Sep 26, 2003 7.977 7.977 7.977 7.977 553 -0.15(-1.89%)
Sep 25, 2003 8.131 8.131 8.131 8.131 332 +0.00(+0.00%)
Sep 24, 2003 8.131 8.131 8.131 8.131 0 +0.00(+0.00%)
Sep 23, 2003 8.122 8.238 7.969 8.131 10,072 +0.06(+0.78%)
Sep 22, 2003 8.067 8.067 8.067 8.067 0 +0.00(+0.00%)
Sep 19, 2003 8.248 8.266 8.067 8.067 1,438 -0.06(-0.78%)
Sep 18, 2003 8.220 8.266 8.113 8.131 7,305 -0.01(-0.11%)
Sep 17, 2003 7.950 8.176 7.950 8.140 2,988 +0.25(+3.21%)
Sep 16, 2003 7.896 7.950 7.887 7.887 3,542 -0.05(-0.68%)
Sep 15, 2003 7.796 7.941 7.796 7.941 442 +0.12(+1.50%)
Sep 12, 2003 8.357 8.357 7.715 7.824 4,206 -0.08(-1.03%)
Sep 11, 2003 7.923 7.923 7.905 7.905 1,217 -0.23(-2.78%)
Sep 10, 2003 8.131 8.132 8.131 8.131 4,095 -0.01(-0.11%)
Sep 09, 2003 8.158 8.159 8.131 8.140 885 -0.02(-0.23%)
Sep 08, 2003 8.203 8.203 8.159 8.159 553 +0.03(+0.34%)
Sep 05, 2003 8.131 8.131 8.131 8.131 553 +0.00(+0.00%)
Sep 04, 2003 7.842 8.131 7.743 8.131 9,740 +0.24(+3.10%)
Sep 03, 2003 7.733 7.896 7.724 7.886 4,427 +0.16(+2.08%)
Sep 02, 2003 7.905 7.905 7.725 7.725 5,313 -0.26(-3.27%)
Aug 29, 2003 8.040 8.040 7.986 7.986 4,538 -0.13(-1.66%)
Aug 28, 2003 7.905 8.131 7.905 8.121 6,088 -0.01(-0.12%)
Aug 27, 2003 7.942 8.131 7.778 8.131 17,489 +0.19(+2.39%)
Aug 26, 2003 8.149 8.149 7.941 7.941 6,641 -0.09(-1.11%)
Aug 25, 2003 8.357 8.582 7.950 8.030 15,939 +0.08(+1.00%)
Aug 22, 2003 8.537 8.537 7.408 7.951 111,688 -0.37(-4.44%)
Aug 21, 2003 8.582 8.807 8.302 8.320 52,357 -0.19(-2.23%)
Aug 20, 2003 8.122 8.862 8.121 8.510 22,359 +0.51(+6.32%)
Aug 19, 2003 9.350 9.414 7.951 8.004 18,374 -0.40(-4.73%)
Aug 18, 2003 7.516 8.754 7.462 8.402 12,729 +1.02(+13.83%)
Aug 15, 2003 7.381 7.453 7.318 7.381 7,084 +0.05(+0.62%)
Aug 14, 2003 7.336 7.336 7.336 7.336 221 +0.02(+0.25%)
Aug 13, 2003 7.318 7.318 7.318 7.318 1,217 +0.10(+1.38%)
Aug 12, 2003 7.199 7.219 7.182 7.218 2,767 +0.01(+0.13%)
Aug 11, 2003 7.209 7.209 7.209 7.209 0 +0.00(+0.00%)
Aug 08, 2003 7.209 7.209 7.209 7.209 2,213 +0.05(+0.76%)
Aug 07, 2003 7.047 7.272 7.047 7.155 6,088 +0.20(+2.86%)
Aug 06, 2003 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Aug 05, 2003 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Aug 04, 2003 6.956 6.956 6.956 6.956 664 +0.17(+2.53%)
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.