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

Mesa Air Group Inc (NQ: MESA )

1.120 +0.100 (+9.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.090 1.150 1.040 1.120 649,070 +0.10(+9.80%)
Nov 26, 2024 0.9900 1.030 0.9900 1.020 333,909 +0.04(+4.36%)
Nov 25, 2024 0.8700 0.9860 0.8700 0.9774 473,109 +0.11(+12.29%)
Nov 22, 2024 0.8900 0.8900 0.8600 0.8704 119,945 +0.01(+0.62%)
Nov 21, 2024 0.8500 0.8799 0.8500 0.8650 127,926 +0.00(+0.46%)
Nov 20, 2024 0.8600 0.8877 0.8500 0.8610 113,930 -0.00(-0.47%)
Nov 19, 2024 0.8590 0.8801 0.8446 0.8651 117,586 +0.02(+1.78%)
Nov 18, 2024 0.8500 0.8720 0.8388 0.8500 192,630 -0.01(-0.75%)
Nov 15, 2024 0.8777 0.8900 0.8400 0.8564 306,254 -0.02(-2.42%)
Nov 14, 2024 0.9100 0.9360 0.8601 0.8776 222,486 -0.00(-0.27%)
Nov 13, 2024 0.9100 0.9500 0.8500 0.8800 332,550 -0.06(-6.34%)
Nov 12, 2024 0.9109 0.9500 0.8900 0.9396 157,331 -0.00(-0.05%)
Nov 11, 2024 0.9200 0.9500 0.8900 0.9401 271,927 +0.02(+2.18%)
Nov 08, 2024 0.8800 0.9371 0.8696 0.9200 285,892 +0.04(+4.93%)
Nov 07, 2024 0.9000 0.9060 0.8500 0.8768 239,112 -0.02(-2.20%)
Nov 06, 2024 0.9000 0.9149 0.8800 0.8965 296,317 +0.01(+1.30%)
Nov 05, 2024 0.8922 0.9177 0.8800 0.8850 104,550 +0.00(+0.36%)
Nov 04, 2024 0.9100 0.9300 0.8800 0.8818 176,641 -0.04(-4.13%)
Nov 01, 2024 0.9200 0.9376 0.9001 0.9198 89,692 +0.00(+0.41%)
Oct 31, 2024 0.9000 0.9400 0.8910 0.9160 74,369 +0.00(+0.54%)
Oct 30, 2024 0.9400 0.9409 0.9101 0.9111 58,692 -0.03(-2.93%)
Oct 29, 2024 0.9200 0.9500 0.9045 0.9386 183,356 +0.02(+2.06%)
Oct 28, 2024 0.9039 0.9200 0.8955 0.9197 151,828 +0.03(+3.49%)
Oct 25, 2024 0.9133 0.9200 0.8800 0.8887 160,946 -0.01(-1.13%)
Oct 24, 2024 0.9333 0.9600 0.8900 0.8989 255,029 -0.04(-3.86%)
Oct 23, 2024 0.9500 0.9500 0.9203 0.9350 195,520 -0.00(-0.53%)
Oct 22, 2024 0.9400 0.9898 0.8900 0.9400 481,100 +0.00(+0.01%)
Oct 21, 2024 0.9200 0.9600 0.9100 0.9399 221,365 +0.03(+3.40%)
Oct 18, 2024 0.9100 0.9500 0.8831 0.9090 766,335 +0.04(+5.09%)
Oct 17, 2024 1.140 1.140 0.8511 0.8650 1,584,357 -0.18(-17.22%)
Oct 16, 2024 1.150 1.160 1.000 1.045 874,213 -0.11(-9.91%)
Oct 15, 2024 1.180 1.190 1.120 1.160 348,835 -0.02(-1.69%)
Oct 14, 2024 1.190 1.190 1.150 1.180 97,425 +0.01(+0.85%)
Oct 11, 2024 1.200 1.220 1.170 1.170 72,506 -0.03(-2.09%)
Oct 10, 2024 1.200 1.200 1.135 1.195 138,881 -0.00(-0.42%)
Oct 09, 2024 1.210 1.240 1.190 1.200 112,926 -0.01(-0.83%)
Oct 08, 2024 1.190 1.260 1.180 1.210 266,123 +0.01(+0.83%)
Oct 07, 2024 1.220 1.250 1.165 1.200 130,547 +0.02(+1.69%)
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%)
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.