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 (%)
Jun 30, 2022 2.220 2.271 2.150 2.190 567,168 -0.05(-2.23%)
Jun 29, 2022 2.360 2.370 2.240 2.240 419,537 -0.13(-5.49%)
Jun 28, 2022 2.490 2.615 2.370 2.370 367,998 -0.07(-2.87%)
Jun 27, 2022 2.500 2.530 2.380 2.440 232,375 -0.01(-0.41%)
Jun 24, 2022 2.380 2.560 2.340 2.450 4,193,948 +0.10(+4.26%)
Jun 23, 2022 2.320 2.360 2.245 2.350 421,621 +0.02(+0.86%)
Jun 22, 2022 2.210 2.400 2.210 2.330 374,839 +0.04(+1.75%)
Jun 21, 2022 2.350 2.370 2.220 2.290 349,947 +0.03(+1.33%)
Jun 17, 2022 2.130 2.290 2.110 2.260 400,512 +0.14(+6.60%)
Jun 16, 2022 2.290 2.290 2.100 2.120 649,393 -0.19(-8.23%)
Jun 15, 2022 2.490 2.500 2.310 2.310 585,827 -0.10(-4.15%)
Jun 14, 2022 2.500 2.510 2.330 2.410 547,760 -0.02(-0.82%)
Jun 13, 2022 2.690 2.690 2.420 2.430 943,744 -0.35(-12.59%)
Jun 10, 2022 2.870 2.985 2.770 2.780 351,297 -0.18(-6.08%)
Jun 09, 2022 3.140 3.160 2.940 2.960 455,818 -0.16(-5.13%)
Jun 08, 2022 3.360 3.380 3.120 3.120 579,850 -0.29(-8.50%)
Jun 07, 2022 2.990 3.430 2.950 3.410 551,951 +0.38(+12.54%)
Jun 06, 2022 3.020 3.055 2.910 3.030 376,424 +0.04(+1.34%)
Jun 03, 2022 2.930 3.000 2.830 2.990 337,166 +0.03(+1.01%)
Jun 02, 2022 2.880 3.010 2.880 2.960 241,855 +0.06(+2.07%)
Jun 01, 2022 3.100 3.100 2.870 2.900 427,496 -0.17(-5.54%)
May 31, 2022 3.080 3.100 2.950 3.070 275,827 -0.06(-1.92%)
May 27, 2022 2.960 3.155 2.950 3.130 371,134 +0.19(+6.46%)
May 26, 2022 2.740 2.965 2.740 2.940 358,063 +0.23(+8.49%)
May 25, 2022 2.590 2.730 2.580 2.710 274,528 +0.09(+3.44%)
May 24, 2022 2.710 2.740 2.570 2.620 433,337 -0.13(-4.73%)
May 23, 2022 2.890 2.890 2.700 2.750 345,670 -0.13(-4.51%)
May 20, 2022 3.090 3.100 2.828 2.880 243,420 -0.14(-4.64%)
May 19, 2022 2.890 3.125 2.890 3.020 424,812 +0.10(+3.42%)
May 18, 2022 3.010 3.110 2.895 2.920 386,469 -0.18(-5.81%)
May 17, 2022 2.940 3.100 2.900 3.100 475,618 +0.28(+9.93%)
May 16, 2022 2.730 2.900 2.710 2.820 428,993 +0.11(+4.06%)
May 13, 2022 2.600 2.740 2.570 2.710 577,622 +0.18(+7.11%)
May 12, 2022 2.520 2.660 2.465 2.530 640,132 -0.04(-1.56%)
May 11, 2022 2.740 2.780 2.560 2.570 556,103 -0.11(-4.10%)
May 10, 2022 3.050 3.080 2.615 2.680 883,226 -0.34(-11.26%)
May 09, 2022 3.240 3.300 3.010 3.020 466,508 -0.28(-8.48%)
May 06, 2022 3.370 3.400 3.260 3.300 362,204 -0.08(-2.37%)
May 05, 2022 3.490 3.520 3.340 3.380 319,665 -0.17(-4.79%)
May 04, 2022 3.540 3.555 3.390 3.550 320,905 +0.01(+0.28%)
May 03, 2022 3.360 3.580 3.360 3.540 478,507 +0.17(+5.04%)
May 02, 2022 3.370 3.420 3.280 3.370 431,822 -0.03(-0.88%)
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.