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 (+0.88%)
Streaming Delayed Price Updated: 12:59 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 (%)
Dec 31, 2021 5.630 5.730 5.570 5.600 422,543 -0.04(-0.71%)
Dec 30, 2021 5.570 5.810 5.570 5.640 514,438 +0.01(+0.18%)
Dec 29, 2021 5.820 5.850 5.570 5.630 639,476 -0.24(-4.09%)
Dec 28, 2021 5.630 5.970 5.600 5.870 773,695 +0.24(+4.26%)
Dec 27, 2021 5.580 5.750 5.500 5.630 680,092 -0.13(-2.26%)
Dec 23, 2021 5.760 5.820 5.700 5.760 338,461 +0.06(+1.05%)
Dec 22, 2021 5.560 5.795 5.450 5.700 693,012 +0.15(+2.70%)
Dec 21, 2021 5.380 5.645 5.370 5.550 1,059,799 +0.21(+3.93%)
Dec 20, 2021 5.420 5.420 5.155 5.340 1,277,671 -0.19(-3.44%)
Dec 17, 2021 5.500 5.750 5.420 5.530 962,631 +0.02(+0.36%)
Dec 16, 2021 5.710 5.750 5.340 5.510 957,808 -0.09(-1.61%)
Dec 15, 2021 5.630 5.630 5.424 5.600 721,216 -0.04(-0.71%)
Dec 14, 2021 5.560 5.840 5.560 5.640 1,050,801 -0.15(-2.51%)
Dec 13, 2021 5.870 6.000 5.450 5.785 1,377,889 +0.06(+1.13%)
Dec 10, 2021 6.170 6.350 5.310 5.720 5,434,073 -1.36(-19.21%)
Dec 09, 2021 7.090 7.185 6.970 7.080 394,250 -0.17(-2.34%)
Dec 08, 2021 7.110 7.380 7.020 7.250 320,769 +0.20(+2.84%)
Dec 07, 2021 7.290 7.341 7.040 7.050 273,747 -0.03(-0.42%)
Dec 06, 2021 7.000 7.340 6.930 7.080 568,821 +0.26(+3.81%)
Dec 03, 2021 7.130 7.130 6.730 6.820 377,665 -0.28(-3.94%)
Dec 02, 2021 6.830 7.130 6.770 7.100 600,687 +0.38(+5.65%)
Dec 01, 2021 7.330 7.470 6.692 6.720 599,773 -0.34(-4.82%)
Nov 30, 2021 7.040 7.110 6.820 7.060 782,182 -0.10(-1.40%)
Nov 29, 2021 7.340 7.395 7.020 7.160 467,148 -0.06(-0.83%)
Nov 26, 2021 7.340 7.350 6.800 7.220 757,840 -0.46(-5.99%)
Nov 24, 2021 7.610 7.819 7.580 7.680 197,572 -0.03(-0.39%)
Nov 23, 2021 7.820 7.920 7.700 7.710 316,617 -0.14(-1.78%)
Nov 22, 2021 7.840 8.030 7.750 7.850 402,327 +0.04(+0.51%)
Nov 19, 2021 7.910 7.970 7.650 7.810 451,557 -0.23(-2.86%)
Nov 18, 2021 8.130 8.070 7.860 8.040 308,367 -0.08(-0.99%)
Nov 17, 2021 8.130 8.220 8.000 8.120 223,852 -0.06(-0.73%)
Nov 16, 2021 8.400 8.400 7.995 8.180 573,901 -0.24(-2.85%)
Nov 15, 2021 8.450 8.600 8.330 8.420 218,466 +0.00(+0.00%)
Nov 12, 2021 8.600 8.600 8.340 8.420 288,122 -0.22(-2.55%)
Nov 11, 2021 8.720 8.790 8.610 8.640 248,153 -0.08(-0.92%)
Nov 10, 2021 8.690 8.720 377,974 -0.17(-1.91%)
Nov 09, 2021 8.860 8.910 8.450 8.890 377,787 +0.12(+1.37%)
Nov 08, 2021 9.130 9.180 8.710 8.770 616,490 +0.07(+0.80%)
Nov 05, 2021 8.060 8.730 8.040 8.700 1,344,112 +0.96(+12.40%)
Nov 04, 2021 7.970 8.075 7.690 7.740 375,299 -0.23(-2.89%)
Nov 03, 2021 7.650 8.150 7.650 7.970 500,755 +0.26(+3.37%)
Nov 02, 2021 7.800 7.840 7.620 7.710 321,179 -0.10(-1.28%)
Nov 01, 2021 7.550 7.916 7.540 7.810 328,424 +0.27(+3.58%)
Oct 29, 2021 7.610 7.660 7.500 7.540 359,443 -0.03(-0.40%)
Oct 28, 2021 7.610 7.659 7.570 247,089 +0.00(+0.00%)
Oct 27, 2021 7.800 7.800 7.550 7.570 416,281 -0.22(-2.82%)
Oct 26, 2021 8.020 7.765 7.790 348,993 -0.15(-1.89%)
Oct 25, 2021 7.860 8.040 7.810 7.940 399,397 +0.05(+0.63%)
Oct 22, 2021 7.750 7.940 7.650 7.890 335,862 +0.07(+0.90%)
Oct 21, 2021 7.550 7.840 7.470 7.820 857,196 +0.38(+5.11%)
Oct 20, 2021 7.450 7.620 7.320 7.440 318,979 +0.00(+0.00%)
Oct 19, 2021 7.530 7.590 7.400 7.440 452,918 -0.11(-1.46%)
Oct 18, 2021 7.600 7.680 7.490 7.550 326,981 -0.07(-0.92%)
Oct 15, 2021 7.830 7.990 7.585 7.620 618,751 -0.06(-0.78%)
Oct 14, 2021 7.720 7.800 7.640 7.680 210,386 +0.02(+0.26%)
Oct 13, 2021 7.950 7.950 7.590 7.660 377,959 -0.26(-3.28%)
Oct 12, 2021 7.820 7.950 7.736 7.920 249,781 +0.07(+0.89%)
Oct 11, 2021 7.900 8.048 7.780 7.850 208,881 -0.01(-0.13%)
Oct 08, 2021 7.720 7.930 7.650 7.860 285,857 +0.12(+1.55%)
Oct 07, 2021 7.870 7.890 7.710 7.740 228,592 -0.04(-0.51%)
Oct 06, 2021 7.750 7.852 7.530 7.780 355,085 -0.17(-2.14%)
Oct 05, 2021 8.070 8.140 7.870 7.950 240,237 -0.06(-0.75%)
Oct 04, 2021 8.130 8.240 7.900 8.010 366,972 -0.05(-0.62%)
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.