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 )

1.130 -0.060 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2020 3.180 3.370 3.000 3.290 847,769 +0.18(+5.79%)
Mar 30, 2020 3.720 3.730 2.960 3.110 1,416,896 -0.83(-21.07%)
Mar 27, 2020 4.090 4.210 3.500 3.940 831,900 -0.15(-3.67%)
Mar 26, 2020 3.550 4.990 3.250 4.090 1,269,708 +0.85(+26.23%)
Mar 25, 2020 3.790 3.860 3.000 3.240 1,692,121 -0.19(-5.54%)
Mar 24, 2020 3.350 3.570 3.170 3.430 853,765 +0.41(+13.58%)
Mar 23, 2020 3.190 3.360 2.710 3.020 846,937 -0.11(-3.51%)
Mar 20, 2020 2.870 3.700 2.870 3.130 1,417,100 +0.43(+15.93%)
Mar 19, 2020 2.800 3.210 2.320 2.700 1,023,780 -0.19(-6.57%)
Mar 18, 2020 3.390 3.550 2.390 2.890 793,227 -0.51(-15.00%)
Mar 17, 2020 3.720 4.470 3.200 3.400 955,284 -0.32(-8.60%)
Mar 16, 2020 3.920 4.097 3.530 3.720 890,113 -1.00(-21.19%)
Mar 13, 2020 4.010 4.950 3.460 4.720 1,491,100 +0.99(+26.54%)
Mar 12, 2020 4.140 4.400 3.630 3.730 781,420 -0.80(-17.66%)
Mar 11, 2020 5.310 5.350 4.470 4.530 379,760 -0.90(-16.57%)
Mar 10, 2020 5.440 5.590 4.803 5.430 605,015 +0.24(+4.62%)
Mar 09, 2020 5.270 5.500 5.020 5.190 418,762 -0.57(-9.90%)
Mar 06, 2020 5.110 5.770 5.000 5.760 533,800 +0.42(+7.87%)
Mar 05, 2020 5.870 5.898 5.200 5.340 606,497 -0.72(-11.88%)
Mar 04, 2020 5.900 6.080 5.650 6.060 369,225 +0.25(+4.30%)
Mar 03, 2020 5.930 6.180 5.650 5.810 307,548 -0.14(-2.35%)
Mar 02, 2020 5.870 6.130 5.700 5.950 399,171 +0.18(+3.12%)
Feb 28, 2020 5.750 5.950 5.660 5.770 329,400 -0.13(-2.20%)
Feb 27, 2020 6.140 6.375 5.850 5.900 519,249 -0.40(-6.35%)
Feb 26, 2020 6.750 6.820 6.260 6.300 237,837 -0.40(-5.97%)
Feb 25, 2020 7.250 7.250 6.680 6.700 430,813 -0.54(-7.46%)
Feb 24, 2020 7.380 7.440 7.110 7.240 292,051 -0.44(-5.73%)
Feb 21, 2020 7.700 7.800 7.600 7.680 293,200 -0.09(-1.16%)
Feb 20, 2020 7.610 7.910 7.550 7.770 278,099 +0.16(+2.10%)
Feb 19, 2020 7.740 7.770 7.570 7.610 142,204 -0.08(-1.04%)
Feb 18, 2020 7.950 8.020 7.550 7.690 190,814 -0.25(-3.15%)
Feb 14, 2020 8.090 8.150 7.855 7.940 190,800 -0.15(-1.85%)
Feb 13, 2020 8.300 8.310 7.990 8.090 108,324 -0.26(-3.11%)
Feb 12, 2020 8.510 8.640 8.290 8.350 172,013 -0.11(-1.30%)
Feb 11, 2020 7.950 8.580 7.370 8.460 612,688 +0.55(+6.95%)
Feb 10, 2020 7.810 7.940 7.530 7.910 260,742 +0.11(+1.35%)
Feb 07, 2020 8.200 8.250 7.600 7.805 284,700 -0.45(-5.39%)
Feb 06, 2020 8.430 8.500 8.170 8.250 154,311 -0.10(-1.20%)
Feb 05, 2020 8.330 8.490 8.255 8.350 162,273 +0.11(+1.33%)
Feb 04, 2020 8.410 8.450 8.170 8.240 203,916 -0.05(-0.60%)
Feb 03, 2020 8.600 8.720 8.110 8.290 203,251 -0.25(-2.93%)
Jan 31, 2020 8.620 8.770 8.445 8.540 416,800 -0.12(-1.39%)
Jan 30, 2020 8.520 8.700 8.420 8.660 155,407 +0.06(+0.70%)
Jan 29, 2020 8.700 8.890 8.450 8.600 134,340 -0.04(-0.46%)
Jan 28, 2020 8.740 8.856 8.425 8.640 219,580 -0.07(-0.80%)
Jan 27, 2020 9.000 9.029 8.690 8.710 356,321 -0.50(-5.43%)
Jan 24, 2020 9.400 9.400 9.070 9.210 115,400 -0.16(-1.71%)
Jan 23, 2020 9.100 9.400 8.820 9.370 187,947 +0.37(+4.11%)
Jan 22, 2020 9.090 9.100 8.980 9.000 138,722 -0.07(-0.77%)
Jan 21, 2020 9.300 9.300 8.960 9.070 200,857 -0.20(-2.16%)
Jan 17, 2020 9.440 9.490 9.160 9.270 215,400 -0.09(-0.96%)
Jan 16, 2020 9.010 9.460 9.010 9.360 247,338 +0.40(+4.46%)
Jan 15, 2020 8.900 9.080 8.850 8.960 181,431 +0.10(+1.07%)
Jan 14, 2020 8.680 9.080 8.680 8.865 303,320 +0.17(+1.90%)
Jan 13, 2020 8.650 8.780 8.565 8.700 217,281 +0.06(+0.69%)
Jan 10, 2020 8.780 8.790 8.580 8.640 161,500 -0.14(-1.65%)
Jan 09, 2020 8.730 8.940 8.720 8.785 161,649 +0.10(+1.09%)
Jan 08, 2020 8.550 8.900 8.531 8.690 276,529 +0.11(+1.28%)
Jan 07, 2020 8.560 8.670 8.520 8.580 172,431 +0.02(+0.23%)
Jan 06, 2020 8.560 8.760 8.520 8.560 233,074 -0.13(-1.50%)
Jan 03, 2020 8.750 8.850 8.530 8.690 281,500 -0.15(-1.70%)
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.