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

Mesa Labs Inc (NQ: MLAB )

95.70 -14.82 (-13.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 29, 2003 8.039 8.039 7.985 7.985 4,539 -0.13(-1.66%)
Aug 28, 2003 7.904 8.129 7.904 8.120 6,088 -0.01(-0.12%)
Aug 27, 2003 7.941 8.129 7.777 8.129 17,491 +0.19(+2.39%)
Aug 26, 2003 8.148 8.148 7.940 7.940 6,642 -0.09(-1.11%)
Aug 25, 2003 8.355 8.581 7.949 8.029 15,941 +0.08(+1.00%)
Aug 22, 2003 8.536 8.536 7.407 7.950 111,704 -0.37(-4.44%)
Aug 21, 2003 8.581 8.806 8.301 8.319 52,364 -0.19(-2.23%)
Aug 20, 2003 8.120 8.860 8.120 8.509 22,363 +0.51(+6.32%)
Aug 19, 2003 9.349 9.412 7.950 8.003 18,377 -0.40(-4.73%)
Aug 18, 2003 7.515 8.753 7.461 8.400 12,731 +1.02(+13.83%)
Aug 15, 2003 7.380 7.452 7.317 7.380 7,085 +0.05(+0.62%)
Aug 14, 2003 7.335 7.335 7.335 7.335 221 +0.02(+0.25%)
Aug 13, 2003 7.317 7.317 7.317 7.317 1,217 +0.10(+1.38%)
Aug 12, 2003 7.198 7.218 7.181 7.217 2,767 +0.01(+0.13%)
Aug 11, 2003 7.208 7.208 7.208 7.208 0 +0.00(+0.00%)
Aug 08, 2003 7.208 7.208 7.208 7.208 2,214 +0.05(+0.76%)
Aug 07, 2003 7.046 7.271 7.046 7.154 6,088 +0.20(+2.86%)
Aug 06, 2003 6.955 6.955 6.955 6.955 0 +0.00(+0.00%)
Aug 05, 2003 6.955 6.955 6.955 6.955 0 +0.00(+0.00%)
Aug 04, 2003 6.955 6.955 6.955 6.955 664 +0.17(+2.53%)
Aug 01, 2003 6.784 6.784 6.784 6.784 221 +0.01(+0.13%)
Jul 31, 2003 6.684 6.775 6.684 6.775 2,767 +0.13(+1.90%)
Jul 30, 2003 6.648 6.648 6.648 6.648 0 +0.00(+0.00%)
Jul 29, 2003 6.648 6.648 6.648 6.648 221 -0.40(-5.64%)
Jul 28, 2003 7.127 7.136 6.775 7.046 8,081 +0.27(+4.00%)
Jul 25, 2003 6.738 6.775 6.558 6.775 6,753 +0.04(+0.54%)
Jul 24, 2003 6.738 6.738 6.738 6.738 0 +0.00(+0.00%)
Jul 23, 2003 6.955 6.955 6.738 6.738 332 -0.19(-2.73%)
Jul 22, 2003 6.829 6.927 6.829 6.927 774 +0.15(+2.25%)
Jul 21, 2003 6.747 6.775 6.702 6.775 2,656 +0.00(+0.00%)
Jul 18, 2003 6.720 7.045 6.594 6.775 7,417 -0.02(-0.27%)
Jul 17, 2003 6.838 6.955 6.793 6.793 664 -0.05(-0.79%)
Jul 16, 2003 6.847 6.847 6.847 6.847 332 +0.07(+1.07%)
Jul 15, 2003 6.784 6.865 6.684 6.775 2,878 +0.05(+0.81%)
Jul 14, 2003 6.838 6.838 6.720 6.720 332 -0.01(-0.13%)
Jul 11, 2003 6.720 6.757 6.720 6.729 1,771 +0.00(+0.00%)
Jul 10, 2003 6.729 6.729 6.729 6.729 221 +0.00(+0.01%)
Jul 09, 2003 6.594 6.865 6.504 6.729 2,103 +0.19(+2.89%)
Jul 08, 2003 6.540 6.540 6.540 6.540 774 +0.01(+0.14%)
Jul 07, 2003 6.513 6.540 6.332 6.531 7,528 +0.03(+0.42%)
Jul 03, 2003 6.404 6.504 6.404 6.504 4,539 +0.10(+1.55%)
Jul 02, 2003 6.395 6.404 6.395 6.404 1,549 -0.05(-0.84%)
Jul 01, 2003 6.449 6.458 6.449 6.458 1,217 +0.12(+1.85%)
Jun 30, 2003 6.341 6.341 6.341 6.341 0 +0.00(+0.00%)
Jun 27, 2003 6.458 6.549 6.341 6.341 1,107 -0.07(-1.13%)
Jun 26, 2003 6.413 6.413 6.413 6.413 110 +0.09(+1.43%)
Jun 25, 2003 6.386 6.404 6.323 6.323 1,328 -0.02(-0.28%)
Jun 24, 2003 6.323 6.413 6.323 6.341 1,107 +0.02(+0.29%)
Jun 23, 2003 6.323 6.323 6.323 6.323 110 +0.00(+0.00%)
Jun 20, 2003 6.325 6.325 6.323 6.323 1,439 +0.00(+0.00%)
Jun 19, 2003 6.323 6.323 6.323 6.323 0 +0.00(+0.00%)
Jun 18, 2003 6.323 6.323 6.323 6.323 332 -0.09(-1.41%)
Jun 17, 2003 6.323 6.413 6.323 6.413 9,520 +0.09(+1.43%)
Jun 16, 2003 6.413 6.458 6.323 6.323 2,767 +0.00(+0.00%)
Jun 13, 2003 6.323 6.323 6.323 6.323 110 +0.00(+0.00%)
Jun 12, 2003 6.323 6.323 6.323 6.323 110 +0.00(+0.00%)
Jun 11, 2003 6.323 6.323 6.323 6.323 0 +0.00(+0.00%)
Jun 10, 2003 6.440 6.775 6.323 6.323 4,649 -0.14(-2.23%)
Jun 09, 2003 6.323 6.467 6.323 6.467 1,549 +0.14(+2.29%)
Jun 06, 2003 6.323 6.377 6.323 6.323 2,656 -0.01(-0.14%)
Jun 05, 2003 6.332 6.332 6.332 6.332 0 +0.00(+0.00%)
Jun 04, 2003 6.332 6.332 6.332 6.332 2,989 +0.01(+0.14%)
Jun 03, 2003 6.323 6.323 6.323 6.323 4,649 -0.01(-0.14%)
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.