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 )

0.9201 +0.0201 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
May 14, 2024 0.8740 0.9400 0.8740 0.9201 264,803 +0.02(+2.30%)
May 13, 2024 0.9200 0.9330 0.8800 0.8994 147,808 -0.02(-2.41%)
May 10, 2024 0.9460 0.9460 0.9003 0.9216 126,360 -0.02(-2.47%)
May 09, 2024 0.8922 0.9500 0.8922 0.9449 269,819 +0.04(+4.99%)
May 08, 2024 0.8700 0.9120 0.8700 0.9000 106,155 +0.04(+4.14%)
May 07, 2024 0.9100 0.9150 0.8577 0.8642 161,671 -0.06(-6.06%)
May 06, 2024 0.8900 0.9300 0.8800 0.9199 207,945 +0.03(+3.36%)
May 03, 2024 0.9046 0.9090 0.8111 0.8900 482,824 -0.01(-1.46%)
May 02, 2024 0.9212 0.9212 0.8800 0.9032 108,407 +0.00(+0.31%)
May 01, 2024 0.9100 0.9100 0.8711 0.9004 52,725 -0.02(-2.11%)
Apr 30, 2024 0.9200 0.9390 0.9000 0.9198 88,757 -0.01(-1.21%)
Apr 29, 2024 0.9400 0.9390 0.9000 0.9311 183,279 +0.01(+1.22%)
Apr 26, 2024 0.9390 0.9390 0.8900 0.9199 89,240 -0.01(-0.93%)
Apr 25, 2024 0.9100 0.9336 0.8700 0.9285 260,795 +0.03(+3.14%)
Apr 24, 2024 0.8894 0.9290 0.8719 0.9002 131,758 -0.00(-0.09%)
Apr 23, 2024 0.8415 0.9293 0.8301 0.9010 226,006 +0.05(+5.75%)
Apr 22, 2024 0.8500 0.8800 0.8101 0.8520 144,746 +0.01(+0.82%)
Apr 19, 2024 0.8600 0.8699 0.8300 0.8451 57,009 -0.01(-1.73%)
Apr 18, 2024 0.8300 0.8800 0.8100 0.8600 197,386 +0.05(+6.50%)
Apr 17, 2024 0.8000 0.8275 0.7856 0.8075 88,140 +0.01(+0.94%)
Apr 16, 2024 0.8100 0.8185 0.7700 0.8000 100,783 -0.01(-0.68%)
Apr 15, 2024 0.8300 0.8289 0.7811 0.8055 80,797 -0.01(-1.77%)
Apr 12, 2024 0.8003 0.8200 0.7812 0.8200 102,869 -0.01(-1.19%)
Apr 11, 2024 0.8170 0.8396 0.8071 0.8299 56,321 +0.01(+1.58%)
Apr 10, 2024 0.8500 0.8500 0.8009 0.8170 161,120 -0.03(-3.37%)
Apr 09, 2024 0.8791 0.8791 0.8392 0.8455 110,659 -0.03(-3.81%)
Apr 08, 2024 0.8600 0.8802 0.8600 0.8790 60,558 +0.02(+2.21%)
Apr 05, 2024 0.8300 0.8700 0.8000 0.8600 270,798 +0.05(+6.30%)
Apr 04, 2024 0.8200 0.8400 0.7700 0.8090 192,316 -0.00(-0.12%)
Apr 03, 2024 0.8300 0.8300 0.8009 0.8100 59,969 -0.01(-1.35%)
Apr 02, 2024 0.8100 0.8390 0.8002 0.8211 94,597 +0.02(+2.00%)
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.