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 )

1.230 +0.080 (+6.96%)
Streaming Delayed Price Updated: 3:36 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 (%)
Jun 30, 2023 2.540 2.669 2.510 2.550 402,808 +0.04(+1.59%)
Jun 29, 2023 2.410 2.560 2.410 2.510 312,092 +0.13(+5.46%)
Jun 28, 2023 2.420 2.426 2.340 2.380 179,017 -0.04(-1.45%)
Jun 27, 2023 2.170 2.470 2.150 2.415 275,710 +0.23(+10.53%)
Jun 26, 2023 2.200 2.290 2.170 2.185 113,147 -0.06(-2.46%)
Jun 23, 2023 2.360 2.360 2.060 2.240 710,887 -0.18(-7.44%)
Jun 22, 2023 2.410 2.445 2.260 2.420 353,690 -0.03(-1.22%)
Jun 21, 2023 2.380 2.500 2.337 2.450 196,449 +0.08(+3.38%)
Jun 20, 2023 2.590 2.620 2.290 2.370 392,991 -0.20(-7.78%)
Jun 16, 2023 2.430 2.650 2.372 2.570 567,752 +0.16(+6.64%)
Jun 15, 2023 2.230 2.475 2.020 2.410 595,367 +0.20(+9.05%)
Jun 14, 2023 2.280 2.380 2.200 2.210 564,429 -0.04(-1.78%)
Jun 13, 2023 2.000 2.290 2.000 2.250 601,884 +0.27(+13.64%)
Jun 12, 2023 1.770 2.030 1.770 1.980 632,882 +0.19(+10.61%)
Jun 09, 2023 1.820 1.840 1.780 1.790 94,173 -0.02(-1.10%)
Jun 08, 2023 1.820 1.840 1.775 1.810 114,084 +0.01(+0.56%)
Jun 07, 2023 1.850 1.920 1.700 1.800 297,984 -0.03(-1.64%)
Jun 06, 2023 1.770 1.870 1.730 1.830 203,111 +0.06(+3.39%)
Jun 05, 2023 1.760 1.830 1.721 1.770 198,970 +0.02(+1.43%)
Jun 02, 2023 1.670 1.790 1.670 1.745 246,469 +0.09(+5.12%)
Jun 01, 2023 1.640 1.680 1.600 1.660 137,796 +0.02(+1.22%)
May 31, 2023 1.670 1.680 1.590 1.640 265,795 +0.01(+0.61%)
May 30, 2023 1.700 1.770 1.620 1.630 383,311 -0.05(-2.98%)
May 26, 2023 1.730 1.730 1.670 1.680 106,282 -0.01(-0.59%)
May 25, 2023 1.750 1.770 1.680 1.690 221,661 -0.05(-2.87%)
May 24, 2023 1.770 1.810 1.705 1.740 135,041 -0.02(-1.14%)
May 23, 2023 1.780 1.870 1.755 1.760 132,914 -0.03(-1.68%)
May 22, 2023 1.760 1.835 1.741 1.790 94,707 +0.00(+0.00%)
May 19, 2023 1.870 1.870 1.720 1.790 234,554 -0.06(-3.24%)
May 18, 2023 1.890 1.920 1.795 1.850 265,591 -0.02(-1.07%)
May 17, 2023 1.680 1.920 1.680 1.870 574,958 +0.21(+12.65%)
May 16, 2023 1.670 1.780 1.630 1.660 262,650 -0.03(-1.78%)
May 15, 2023 1.530 1.750 1.475 1.690 921,982 +0.19(+12.67%)
May 12, 2023 1.520 1.570 1.470 1.500 538,872 +0.08(+5.63%)
May 11, 2023 1.490 1.490 1.400 1.420 690,797 -0.08(-5.33%)
May 10, 2023 1.920 1.920 1.380 1.500 2,186,584 -0.56(-27.18%)
May 09, 2023 1.980 2.080 1.950 2.060 198,110 +0.05(+2.49%)
May 08, 2023 2.040 2.090 1.990 2.010 184,968 +0.01(+0.50%)
May 05, 2023 1.940 2.030 1.940 2.000 299,048 +0.09(+4.71%)
May 04, 2023 2.040 2.096 1.910 1.910 295,070 -0.16(-7.73%)
May 03, 2023 2.070 2.170 2.060 2.070 272,784 +0.00(+0.00%)
May 02, 2023 2.270 2.270 2.030 2.070 762,866 -0.19(-8.41%)
May 01, 2023 2.130 2.300 2.120 2.260 306,843 +0.15(+7.11%)
Apr 28, 2023 2.010 2.150 2.010 2.110 226,334 +0.11(+5.50%)
Apr 27, 2023 2.060 2.080 1.980 2.000 130,181 -0.04(-1.96%)
Apr 26, 2023 2.070 2.120 2.000 2.040 122,723 +0.01(+0.49%)
Apr 25, 2023 2.070 2.110 2.010 2.030 251,233 -0.09(-4.25%)
Apr 24, 2023 2.180 2.190 2.110 2.120 119,589 -0.06(-2.75%)
Apr 21, 2023 2.200 2.200 2.100 2.180 161,662 +0.01(+0.46%)
Apr 20, 2023 2.220 2.280 2.155 2.170 113,390 -0.06(-2.69%)
Apr 19, 2023 2.100 2.250 2.090 2.230 127,215 +0.11(+5.19%)
Apr 18, 2023 2.220 2.230 2.100 2.120 204,772 -0.08(-3.85%)
Apr 17, 2023 2.230 2.270 2.185 2.205 126,696 -0.04(-1.56%)
Apr 14, 2023 2.310 2.380 2.230 2.240 203,266 -0.05(-2.18%)
Apr 13, 2023 2.290 2.350 2.250 2.290 182,147 +0.01(+0.44%)
Apr 12, 2023 2.410 2.410 2.240 2.280 194,512 -0.11(-4.60%)
Apr 11, 2023 2.311 2.435 2.311 2.390 105,318 +0.03(+1.27%)
Apr 10, 2023 2.250 2.412 2.250 2.360 159,247 +0.09(+3.96%)
Apr 06, 2023 2.190 2.309 2.145 2.270 178,466 +0.07(+3.18%)
Apr 05, 2023 2.250 2.250 2.095 2.200 289,128 -0.06(-2.65%)
Apr 04, 2023 2.310 2.320 2.220 2.260 78,468 -0.02(-0.88%)
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.