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 )

1.400 +0.180 (+14.75%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 3, 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 (%)
Jul 30, 2021 9.000 9.230 8.870 8.920 401,763 -0.17(-1.87%)
Jul 29, 2021 9.380 9.400 9.035 9.090 549,786 -0.10(-1.09%)
Jul 28, 2021 9.150 9.260 8.930 9.190 390,961 +0.07(+0.77%)
Jul 27, 2021 9.260 9.290 9.000 9.120 367,567 -0.25(-2.67%)
Jul 26, 2021 8.970 9.380 8.950 9.370 688,548 +0.40(+4.46%)
Jul 23, 2021 9.000 9.140 8.840 8.970 251,012 +0.01(+0.11%)
Jul 22, 2021 9.150 9.150 8.800 8.960 526,136 -0.22(-2.40%)
Jul 21, 2021 8.960 9.210 8.960 9.180 690,668 +0.33(+3.73%)
Jul 20, 2021 8.360 9.080 8.200 8.850 832,622 +0.58(+7.01%)
Jul 19, 2021 8.420 8.650 7.980 8.270 957,356 -0.63(-7.08%)
Jul 16, 2021 8.980 9.210 8.780 8.900 975,841 -0.02(-0.22%)
Jul 15, 2021 8.700 9.030 8.680 8.920 615,237 +0.12(+1.36%)
Jul 14, 2021 8.890 9.200 8.730 8.800 858,722 +0.02(+0.23%)
Jul 13, 2021 8.860 8.960 8.680 8.780 497,095 -0.21(-2.34%)
Jul 12, 2021 8.790 9.000 8.640 8.990 287,622 +0.11(+1.24%)
Jul 09, 2021 9.050 9.060 8.750 8.880 648,375 +0.03(+0.34%)
Jul 08, 2021 8.540 9.000 8.330 8.850 782,031 +0.12(+1.37%)
Jul 07, 2021 8.990 9.120 8.610 8.730 684,141 -0.27(-3.00%)
Jul 06, 2021 9.340 9.400 8.970 9.000 1,070,178 -0.32(-3.43%)
Jul 02, 2021 9.660 9.660 9.180 9.320 619,952 -0.29(-3.02%)
Jul 01, 2021 9.410 9.695 9.410 9.610 601,693 +0.28(+3.00%)
Jun 30, 2021 9.364 9.480 9.230 9.330 744,892 +0.01(+0.11%)
Jun 29, 2021 9.310 9.550 9.252 9.320 882,050 +0.08(+0.87%)
Jun 28, 2021 9.300 9.310 8.960 9.240 954,355 -0.01(-0.11%)
Jun 25, 2021 9.490 9.550 9.250 9.250 776,347 -0.24(-2.53%)
Jun 24, 2021 9.350 9.520 9.170 9.490 617,766 +0.14(+1.50%)
Jun 23, 2021 9.440 9.530 9.330 9.350 1,095,375 -0.08(-0.85%)
Jun 22, 2021 9.360 9.450 9.160 9.430 538,751 +0.04(+0.43%)
Jun 21, 2021 9.270 9.430 9.205 9.390 635,936 +0.20(+2.18%)
Jun 18, 2021 9.200 9.330 9.030 9.190 1,027,680 -0.17(-1.82%)
Jun 17, 2021 9.580 9.780 9.170 9.360 1,156,636 -0.24(-2.50%)
Jun 16, 2021 9.590 9.670 9.270 9.600 830,146 +0.05(+0.52%)
Jun 15, 2021 9.590 9.600 9.230 9.550 860,384 +0.00(+0.00%)
Jun 14, 2021 10.05 10.15 9.500 9.550 1,223,403 -0.27(-2.75%)
Jun 11, 2021 9.670 9.910 9.470 9.820 4,710,406 +0.25(+2.61%)
Jun 10, 2021 9.760 9.806 9.410 9.570 996,185 -0.02(-0.21%)
Jun 09, 2021 9.270 9.750 9.250 9.590 1,520,992 +0.31(+3.34%)
Jun 08, 2021 9.500 9.555 9.110 9.280 1,691,945 -0.23(-2.42%)
Jun 07, 2021 9.610 9.720 9.455 9.510 781,652 -0.01(-0.11%)
Jun 04, 2021 9.730 9.740 9.430 9.520 826,941 -0.14(-1.45%)
Jun 03, 2021 9.710 9.800 9.420 9.660 860,277 -0.26(-2.62%)
Jun 02, 2021 9.950 10.07 9.660 9.920 1,115,124 +0.13(+1.33%)
Jun 01, 2021 9.940 10.03 9.370 9.790 2,382,598 +0.07(+0.72%)
May 28, 2021 11.20 11.21 9.520 9.720 3,851,775 -1.35(-12.20%)
May 27, 2021 11.44 11.57 10.65 11.07 1,396,568 -0.14(-1.25%)
May 26, 2021 10.54 11.23 10.50 11.21 761,267 +0.78(+7.48%)
May 25, 2021 10.72 11.06 10.36 10.43 644,301 -0.10(-0.95%)
May 24, 2021 10.45 10.57 10.05 10.53 487,733 +0.14(+1.35%)
May 21, 2021 10.54 10.63 10.37 10.39 328,428 -0.02(-0.19%)
May 20, 2021 10.57 10.58 10.11 10.41 574,707 -0.24(-2.25%)
May 19, 2021 10.45 10.69 10.16 10.65 431,606 -0.09(-0.84%)
May 18, 2021 10.75 11.10 10.56 10.74 525,895 +0.00(+0.00%)
May 17, 2021 10.58 10.74 10.21 10.74 382,224 +0.16(+1.51%)
May 14, 2021 10.24 10.59 10.11 10.58 584,631 +0.48(+4.75%)
May 13, 2021 10.19 10.21 9.610 10.10 900,569 +0.32(+3.27%)
May 12, 2021 10.17 10.42 9.770 9.780 793,727 -0.60(-5.78%)
May 11, 2021 10.21 10.55 9.810 10.38 1,040,920 -0.52(-4.77%)
May 10, 2021 11.24 11.70 10.88 10.90 835,932 -0.25(-2.24%)
May 07, 2021 10.96 11.29 10.88 11.15 473,805 +0.08(+0.72%)
May 06, 2021 11.09 11.18 10.57 11.07 791,255 -0.02(-0.18%)
May 05, 2021 11.05 11.31 10.87 11.09 455,388 +0.03(+0.27%)
May 04, 2021 11.47 11.50 10.70 11.06 675,482 -0.49(-4.24%)
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.