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 )

1.425 +0.065 (+4.78%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 4, 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 (%)
Apr 29, 2022 3.500 3.680 3.380 3.400 402,222 -0.10(-2.86%)
Apr 28, 2022 3.530 3.540 3.350 3.500 492,931 +0.01(+0.29%)
Apr 27, 2022 3.600 3.610 3.460 3.490 519,854 -0.12(-3.32%)
Apr 26, 2022 3.780 3.780 3.600 3.610 524,525 -0.20(-5.25%)
Apr 25, 2022 3.870 3.919 3.740 3.810 543,468 -0.13(-3.30%)
Apr 22, 2022 4.120 4.120 3.820 3.940 684,435 -0.15(-3.67%)
Apr 21, 2022 4.060 4.310 4.050 4.090 970,112 +0.19(+4.87%)
Apr 20, 2022 3.950 4.010 3.890 3.900 586,942 -0.02(-0.51%)
Apr 19, 2022 3.880 4.040 3.830 3.920 720,968 +0.08(+2.08%)
Apr 18, 2022 3.950 3.950 3.775 3.840 468,061 -0.15(-3.76%)
Apr 14, 2022 4.010 4.120 3.960 3.990 451,321 -0.01(-0.25%)
Apr 13, 2022 3.860 4.070 3.790 4.000 745,567 +0.26(+6.95%)
Apr 12, 2022 3.820 3.820 3.670 3.740 598,216 -0.04(-1.06%)
Apr 11, 2022 3.730 3.860 3.650 3.780 664,162 +0.03(+0.80%)
Apr 08, 2022 3.930 3.930 3.730 3.750 487,984 -0.16(-4.09%)
Apr 07, 2022 3.940 3.960 3.820 3.910 388,780 -0.03(-0.76%)
Apr 06, 2022 4.060 4.080 3.890 3.940 501,796 -0.18(-4.37%)
Apr 05, 2022 4.290 4.360 4.050 4.120 512,581 -0.15(-3.51%)
Apr 04, 2022 4.300 4.320 4.192 4.270 330,393 -0.05(-1.16%)
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.