Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Air Group Inc (NQ: MESA )

1.160 +0.010 (+0.87%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Oct 31, 2019 7.730 7.870 7.510 7.620 150,398 -0.15(-1.93%)
Oct 30, 2019 7.720 7.810 7.630 7.770 151,162 +0.02(+0.26%)
Oct 29, 2019 7.720 7.970 7.490 7.750 256,363 +0.01(+0.13%)
Oct 28, 2019 7.720 7.840 7.680 7.740 193,673 +0.06(+0.78%)
Oct 25, 2019 7.400 7.800 7.400 7.680 280,000 +0.22(+2.95%)
Oct 24, 2019 7.520 7.730 7.440 7.460 366,688 +0.00(+0.00%)
Oct 23, 2019 7.700 7.770 7.320 7.460 235,817 -0.25(-3.24%)
Oct 22, 2019 7.250 7.850 7.210 7.710 419,300 +0.38(+5.18%)
Oct 21, 2019 7.160 7.380 7.090 7.330 321,931 +0.28(+3.97%)
Oct 18, 2019 7.200 7.375 7.010 7.050 124,900 -0.22(-3.03%)
Oct 17, 2019 7.280 7.350 7.170 7.270 101,402 +0.04(+0.55%)
Oct 16, 2019 7.460 7.940 7.190 7.230 338,333 -0.18(-2.43%)
Oct 15, 2019 7.080 7.444 7.050 7.410 660,554 +0.38(+5.48%)
Oct 14, 2019 6.430 7.050 6.350 7.025 224,071 +0.60(+9.34%)
Oct 11, 2019 6.410 6.585 6.410 6.425 168,200 +0.08(+1.34%)
Oct 10, 2019 6.350 6.430 6.260 6.340 139,298 -0.04(-0.63%)
Oct 09, 2019 6.540 6.600 6.220 6.380 147,224 -0.12(-1.85%)
Oct 08, 2019 6.420 6.680 6.360 6.500 176,793 +0.00(+0.00%)
Oct 07, 2019 6.340 6.690 6.260 6.500 117,910 +0.16(+2.44%)
Oct 04, 2019 6.240 6.490 6.240 6.345 245,300 +0.10(+1.60%)
Oct 03, 2019 6.240 6.320 5.980 6.245 355,270 -0.06(-1.03%)
Oct 02, 2019 6.470 6.570 5.960 6.310 356,355 -0.18(-2.77%)
Oct 01, 2019 6.780 6.850 6.410 6.490 224,929 -0.25(-3.78%)
Sep 30, 2019 6.840 6.869 6.430 6.745 272,560 -0.06(-0.95%)
Sep 27, 2019 6.900 7.180 6.780 6.810 195,300 -0.07(-1.02%)
Sep 26, 2019 7.270 7.270 6.800 6.880 190,773 -0.38(-5.23%)
Sep 25, 2019 7.180 7.320 7.120 7.260 137,767 +0.09(+1.26%)
Sep 24, 2019 7.390 7.470 7.130 7.170 262,882 -0.24(-3.24%)
Sep 23, 2019 7.470 7.542 7.210 7.410 196,477 -0.06(-0.80%)
Sep 20, 2019 7.270 7.580 7.230 7.470 399,900 +0.23(+3.18%)
Sep 19, 2019 7.280 7.440 7.150 7.240 194,854 -0.05(-0.69%)
Sep 18, 2019 7.400 7.432 7.100 7.290 187,046 -0.12(-1.62%)
Sep 17, 2019 7.500 7.500 7.200 7.410 263,142 -0.14(-1.85%)
Sep 16, 2019 7.630 7.820 7.400 7.550 216,271 -0.24(-3.08%)
Sep 13, 2019 7.620 8.100 7.620 7.790 394,100 +0.26(+3.45%)
Sep 12, 2019 7.520 7.710 7.390 7.530 315,269 +0.01(+0.13%)
Sep 11, 2019 7.280 7.650 7.250 7.520 276,838 +0.25(+3.44%)
Sep 10, 2019 7.100 7.460 7.040 7.270 406,679 +0.26(+3.71%)
Sep 09, 2019 6.520 7.070 6.490 7.010 349,931 +0.52(+8.01%)
Sep 06, 2019 6.650 6.750 6.407 6.490 418,600 -0.16(-2.41%)
Sep 05, 2019 6.650 6.740 6.340 6.650 648,508 +0.09(+1.37%)
Sep 04, 2019 6.420 6.610 6.420 6.560 294,148 +0.10(+1.55%)
Sep 03, 2019 6.360 6.580 6.200 6.460 345,292 +0.00(+0.00%)
Aug 30, 2019 6.700 6.770 6.450 6.460 1,077,000 -0.26(-3.87%)
Aug 29, 2019 6.460 6.800 6.420 6.720 466,067 +0.33(+5.16%)
Aug 28, 2019 6.290 6.580 6.261 6.390 289,223 +0.06(+0.95%)
Aug 27, 2019 6.480 6.568 6.290 6.330 445,697 -0.13(-2.01%)
Aug 26, 2019 6.100 6.700 6.090 6.460 428,209 +0.45(+7.49%)
Aug 23, 2019 6.050 6.120 5.960 6.010 379,000 -0.05(-0.83%)
Aug 22, 2019 6.250 6.287 6.050 6.060 182,154 -0.19(-3.04%)
Aug 21, 2019 6.300 6.588 6.200 6.250 251,581 -0.01(-0.16%)
Aug 20, 2019 6.500 6.540 6.190 6.260 410,723 -0.22(-3.40%)
Aug 19, 2019 6.260 6.560 6.220 6.480 377,501 +0.34(+5.54%)
Aug 16, 2019 5.890 6.209 5.760 6.140 416,700 +0.31(+5.32%)
Aug 15, 2019 6.240 6.360 5.730 5.830 369,569 -0.36(-5.82%)
Aug 14, 2019 6.250 6.350 5.850 6.190 637,810 +0.05(+0.81%)
Aug 13, 2019 5.900 6.250 5.900 6.140 609,036 +0.30(+5.14%)
Aug 12, 2019 6.610 6.740 5.790 5.840 748,594 -0.78(-11.78%)
Aug 09, 2019 9.000 9.100 5.350 6.620 3,117,600 -3.15(-32.24%)
Aug 08, 2019 9.660 9.970 9.650 9.770 180,426 +0.17(+1.77%)
Aug 07, 2019 9.330 9.720 9.200 9.600 170,277 +0.25(+2.67%)
Aug 06, 2019 9.220 9.410 9.050 9.350 193,488 +0.22(+2.41%)
Aug 05, 2019 9.320 9.340 8.800 9.130 267,574 -0.33(-3.49%)
Aug 02, 2019 9.700 9.774 9.130 9.460 253,800 -0.35(-3.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.